Taaleri Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	8.630	8.770	8.430	8.530	6.909	13,055
2023-11-29	8.630	8.790	8.620	8.630	6.990	4,268
2023-11-28	8.600	8.730	8.590	8.630	6.990	3,750
2023-11-27	8.510	8.730	8.440	8.600	6.965	15,852
2023-11-24	8.670	8.670	8.440	8.510	6.892	22,030
2023-11-23	8.650	8.690	8.500	8.670	7.022	12,082
2023-11-22	8.840	8.900	8.650	8.650	7.006	12,059
2023-11-21	8.940	8.940	8.800	8.840	7.160	15,028
2023-11-20	8.960	9.060	8.940	8.940	7.241	4,541
2023-11-17	8.700	8.920	8.700	8.860	7.176	10,203
2023-11-16	8.670	8.740	8.600	8.700	7.046	4,910
2023-11-15	8.680	8.740	8.600	8.670	7.022	4,968
2023-11-14	8.430	8.840	8.420	8.620	6.981	11,162
2023-11-13	8.510	8.550	8.420	8.420	6.819	4,755
2023-11-10	8.490	8.590	8.410	8.410	6.811	4,085
2023-11-09	8.530	8.610	8.380	8.490	6.876	7,722
2023-11-08	8.400	8.530	8.350	8.530	6.909	4,346
2023-11-07	8.560	8.600	8.440	8.480	6.868	5,064
2023-11-06	8.530	8.610	8.500	8.560	6.933	8,860
2023-11-03	8.620	8.620	8.510	8.530	6.909	8,651
2023-11-02	8.570	8.670	8.490	8.620	6.981	9,867
2023-11-01	8.600	8.790	8.450	8.500	6.884	7,340
2023-10-31	8.450	8.500	8.350	8.430	6.828	7,081
2023-10-30	8.400	8.600	8.300	8.430	6.828	9,235
2023-10-27	8.430	8.450	8.280	8.360	6.771	9,545
2023-10-26	8.350	8.380	8.280	8.330	6.747	6,330
2023-10-25	8.500	8.500	8.270	8.320	6.738	3,187
2023-10-24	8.630	8.630	8.310	8.500	6.884	14,876
2023-10-23	8.880	8.880	8.520	8.630	6.990	4,732
2023-10-20	8.810	8.900	8.700	8.870	7.184	5,325
2023-10-19	8.920	8.950	8.650	8.880	7.192	10,550
2023-10-18	9.020	9.020	8.950	8.990	7.281	2,485
2023-10-17	9.000	9.220	8.980	9.000	7.289	5,644
2023-10-16	9.190	9.190	8.990	9.030	7.313	8,920
2023-10-13	9.300	9.300	9.180	9.200	7.451	6,193
2023-10-12	9.000	9.270	9.000	9.270	7.508	4,231
2023-10-11	9.200	9.200	9.030	9.120	7.386	790
2023-10-10	8.900	9.390	8.900	9.000	7.289	6,763
2023-10-09	9.080	9.080	8.800	8.930	7.232	4,197
2023-10-06	9.130	9.150	9.050	9.090	7.362	2,411
2023-10-05	9.260	9.260	9.050	9.080	7.354	3,403
2023-10-04	9.210	9.260	9.100	9.260	7.500	5,772
2023-10-03	9.210	9.250	9.100	9.140	7.403	5,354
2023-10-02	9.250	9.390	9.210	9.240	7.484	2,008
2023-09-29	9.250	9.470	9.250	9.250	7.492	1,358
2023-09-28	9.400	9.400	9.250	9.250	7.492	584
2023-09-27	9.500	9.500	9.200	9.300	7.532	2,271
2023-09-26	9.200	9.500	9.200	9.340	7.565	3,254
2023-09-25	9.400	9.480	9.150	9.200	7.451	3,645
2023-09-22	9.480	9.480	9.310	9.380	7.597	1,188
2023-09-21	9.410	9.470	9.300	9.300	7.532	3,071
2023-09-20	9.410	9.490	9.390	9.410	7.621	3,396
2023-09-19	9.400	9.500	9.400	9.410	7.621	3,667
2023-09-18	9.510	9.520	9.380	9.380	7.597	3,546
2023-09-15	9.500	9.590	9.500	9.520	7.710	5,712
2023-09-14	9.700	9.710	9.460	9.460	7.662	14,226
2023-09-13	9.890	9.890	9.640	9.640	7.808	1,072
2023-09-12	9.810	9.810	9.550	9.550	7.735	6,865
2023-09-11	9.750	9.830	9.740	9.810	7.945	2,262
2023-09-08	9.710	9.750	9.710	9.750	7.897	652

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1500 EUR
2026-04-09	0.1500 EUR
2025-10-02	0.2500 EUR
2025-04-03	0.2500 EUR
2024-04-11	1.0000 EUR
2023-04-14	0.7000 EUR
2022-04-07	1.2000 EUR
2021-05-31	1.4000 EUR
2021-03-26	0.3200 EUR
2020-05-19	0.1600 EUR
2019-03-21	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.