Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.700	9.750	9.610	9.700	7.856	1,998
2023-09-06	9.750	9.850	9.700	9.700	7.856	2,017
2023-09-05	9.750	9.840	9.740	9.750	7.897	2,143
2023-09-04	9.700	9.850	9.700	9.750	7.897	1,339
2023-09-01	9.700	9.750	9.670	9.700	7.856	3,220
2023-08-31	9.650	9.690	9.600	9.630	7.799	2,688
2023-08-30	9.600	9.650	9.530	9.650	7.816	3,310
2023-08-29	9.670	9.670	9.510	9.630	7.799	1,853
2023-08-28	9.600	9.700	9.500	9.560	7.743	9,300
2023-08-25	9.480	9.700	9.460	9.500	7.694	4,662
2023-08-24	9.510	9.760	9.460	9.460	7.662	2,922
2023-08-23	9.790	9.790	9.500	9.500	7.694	10,614
2023-08-22	9.860	9.860	9.600	9.790	7.929	10,309
2023-08-21	9.930	10.280	9.860	9.860	7.986	7,943
2023-08-18	9.850	10.000	9.800	9.930	8.042	5,890
2023-08-17	9.800	9.870	9.660	9.850	7.978	13,146
2023-08-16	9.890	9.900	9.580	9.650	7.816	14,751
2023-08-15	9.610	9.800	9.430	9.500	7.694	8,680
2023-08-14	9.580	9.700	9.580	9.610	7.783	3,096
2023-08-11	9.550	9.630	9.390	9.420	7.629	3,343
2023-08-10	9.420	9.690	9.420	9.500	7.694	2,710
2023-08-09	9.570	9.570	9.400	9.410	7.621	2,728
2023-08-08	9.530	9.580	9.360	9.570	7.751	4,221
2023-08-07	9.590	9.640	9.450	9.450	7.654	1,294
2023-08-04	9.670	9.670	9.560	9.580	7.759	1,047
2023-08-03	9.800	9.800	9.610	9.620	7.791	4,497
2023-08-02	9.850	10.020	9.850	9.850	7.978	1,934
2023-08-01	9.720	9.910	9.720	9.890	8.010	4,389
2023-07-31	9.800	9.800	9.630	9.720	7.872	2,699
2023-07-28	9.740	9.860	9.540	9.860	7.986	2,864
2023-07-27	9.740	9.790	9.460	9.730	7.880	3,059
2023-07-26	9.580	9.600	9.470	9.600	7.775	2,706
2023-07-25	9.620	9.720	9.580	9.600	7.775	2,470
2023-07-24	9.450	9.620	9.390	9.620	7.791	7,966
2023-07-21	9.640	9.690	9.440	9.590	7.767	6,013
2023-07-20	9.620	9.760	9.620	9.680	7.840	2,553
2023-07-19	9.700	9.760	9.620	9.620	7.791	1,094
2023-07-18	9.830	9.830	9.600	9.690	7.848	1,606
2023-07-17	9.710	9.850	9.570	9.600	7.775	3,445
2023-07-14	9.910	9.910	9.570	9.570	7.751	5,727
2023-07-13	9.750	9.990	9.750	9.920	8.034	1,827
2023-07-12	9.660	9.770	9.570	9.750	7.897	1,270
2023-07-11	9.710	9.740	9.660	9.660	7.824	5,255
2023-07-10	9.660	9.750	9.570	9.670	7.832	2,808
2023-07-07	9.400	9.630	9.390	9.540	7.727	10,004
2023-07-06	9.380	9.570	9.300	9.300	7.532	6,132
2023-07-05	9.340	9.440	9.290	9.380	7.597	2,541
2023-07-04	9.300	9.380	9.270	9.340	7.565	3,652
2023-07-03	9.340	9.340	9.260	9.300	7.532	4,128
2023-06-30	9.490	9.490	9.330	9.340	7.565	1,637
2023-06-29	9.250	9.350	9.250	9.310	7.540	1,648
2023-06-28	9.250	9.340	9.250	9.250	7.492	2,646
2023-06-27	9.210	9.310	9.210	9.230	7.475	3,555
2023-06-26	9.290	9.290	9.150	9.150	7.411	5,173
2023-06-22	9.300	9.350	9.250	9.280	7.516	3,063
2023-06-21	9.360	9.390	9.260	9.270	7.508	4,751
2023-06-20	9.730	9.730	9.330	9.360	7.581	8,357
2023-06-19	9.830	9.830	9.450	9.450	7.654	15,942
2023-06-16	9.680	9.840	9.680	9.830	7.961	5,284
2023-06-15	9.680	9.680	9.550	9.680	7.840	4,317

← NewerPage 14 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.