Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	10.280	10.280	9.970	10.060	7.638	25,456
2023-03-15	10.560	10.580	10.200	10.280	7.805	13,398
2023-03-14	10.260	10.640	10.160	10.620	8.064	27,373
2023-03-13	10.460	10.460	10.020	10.280	7.805	25,459
2023-03-10	10.540	10.540	10.420	10.480	7.957	20,098
2023-03-09	10.880	10.880	10.640	10.700	8.124	23,118
2023-03-08	10.800	10.860	10.760	10.860	8.246	8,513
2023-03-07	10.860	10.880	10.760	10.800	8.200	32,831
2023-03-06	11.000	11.000	10.840	10.860	8.246	31,894
2023-03-03	10.960	10.960	10.880	10.920	8.291	7,194
2023-03-02	11.040	11.040	10.900	10.920	8.291	5,776
2023-03-01	11.040	11.080	10.900	10.900	8.276	13,618
2023-02-28	10.840	11.080	10.840	11.040	8.383	20,610
2023-02-27	10.820	10.940	10.780	10.860	8.246	13,804
2023-02-24	10.840	10.860	10.700	10.760	8.170	25,885
2023-02-23	10.960	10.960	10.800	10.800	8.200	15,702
2023-02-22	10.860	10.960	10.780	10.920	8.291	25,240
2023-02-21	10.980	10.980	10.840	10.860	8.246	21,121
2023-02-20	11.160	11.160	10.940	10.980	8.337	24,615
2023-02-17	11.420	11.440	11.160	11.160	8.474	33,592
2023-02-16	11.940	11.940	11.080	11.340	8.610	121,344
2023-02-15	12.020	12.180	12.020	12.120	9.203	22,317
2023-02-14	12.140	12.140	11.980	12.020	9.127	14,609
2023-02-13	12.180	12.280	12.080	12.100	9.187	17,401
2023-02-10	12.200	12.220	12.060	12.140	9.218	10,630
2023-02-09	12.400	12.400	12.200	12.200	9.263	26,356
2023-02-08	12.460	12.540	12.200	12.200	9.263	17,480
2023-02-07	12.700	12.700	12.220	12.440	9.446	48,747
2023-02-06	12.880	12.900	12.740	12.820	9.734	10,857
2023-02-03	12.820	12.940	12.720	12.880	9.780	5,044
2023-02-02	12.660	12.860	12.660	12.820	9.734	11,024
2023-02-01	12.600	12.920	12.600	12.620	9.582	17,417
2023-01-31	12.640	12.720	12.600	12.600	9.567	5,522
2023-01-30	12.680	12.880	12.640	12.660	9.613	7,171
2023-01-27	12.560	12.920	12.560	12.640	9.597	10,761
2023-01-26	12.300	12.600	12.300	12.560	9.537	14,101
2023-01-25	12.180	12.500	12.120	12.200	9.263	28,426
2023-01-24	12.180	12.200	12.120	12.180	9.248	4,565
2023-01-23	12.160	12.200	12.120	12.160	9.233	5,902
2023-01-20	12.180	12.200	12.040	12.160	9.233	7,970
2023-01-19	12.080	12.160	12.040	12.160	9.233	6,765
2023-01-18	12.020	12.160	12.020	12.140	9.218	10,507
2023-01-17	11.800	12.060	11.800	12.000	9.111	16,234
2023-01-16	11.500	11.820	11.500	11.780	8.944	11,046
2023-01-13	11.380	11.480	11.380	11.460	8.701	9,389
2023-01-12	11.140	11.380	11.080	11.360	8.626	15,123
2023-01-11	11.100	11.240	11.060	11.140	8.458	14,586
2023-01-10	11.060	11.180	11.040	11.080	8.413	10,385
2023-01-09	11.100	11.100	10.980	11.080	8.413	9,103
2023-01-05	11.060	11.080	10.900	10.900	8.276	12,086
2023-01-04	11.020	11.100	11.020	11.040	8.383	6,801
2023-01-03	11.140	11.160	11.020	11.080	8.413	7,142
2023-01-02	11.180	11.180	11.040	11.120	8.443	11,298
2022-12-30	11.180	11.300	11.080	11.180	8.489	22,444
2022-12-29	11.100	11.240	11.000	11.100	8.428	10,642
2022-12-28	10.980	11.100	10.880	11.080	8.413	10,469
2022-12-27	10.940	11.040	10.900	10.940	8.307	5,349
2022-12-23	10.800	11.060	10.800	10.940	8.307	7,594
2022-12-22	10.900	10.980	10.820	10.820	8.216	9,124
2022-12-21	10.740	10.900	10.640	10.880	8.261	4,649

← NewerPage 16 of 21 · 1,257 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.