Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.740	10.900	10.640	10.880	8.261	4,649
2022-12-20	10.700	10.720	10.600	10.620	8.064	5,557
2022-12-19	10.740	10.780	10.700	10.720	8.140	4,822
2022-12-16	10.780	10.820	10.700	10.700	8.124	4,951
2022-12-15	10.880	11.000	10.800	10.860	8.246	17,403
2022-12-14	10.720	11.000	10.720	10.900	8.276	10,761
2022-12-13	10.860	11.000	10.660	10.720	8.140	14,812
2022-12-12	10.740	10.820	10.600	10.760	8.170	14,366
2022-12-09	10.880	10.880	10.660	10.740	8.155	15,790
2022-12-08	11.000	11.000	10.660	10.800	8.200	19,202
2022-12-07	11.000	11.040	10.700	10.880	8.261	35,779
2022-12-05	10.920	11.100	10.920	10.960	8.322	5,354
2022-12-02	11.180	11.200	10.780	10.920	8.291	13,291
2022-12-01	11.080	11.260	11.000	11.040	8.383	17,552
2022-11-30	10.800	11.080	10.800	11.000	8.352	6,393
2022-11-29	10.720	10.780	10.680	10.780	8.185	4,187
2022-11-28	10.760	10.940	10.660	10.720	8.140	3,685
2022-11-25	10.740	10.740	10.660	10.720	8.140	4,118
2022-11-24	10.860	10.980	10.640	10.740	8.155	10,500
2022-11-23	11.180	11.200	10.800	10.860	8.246	7,509
2022-11-22	11.320	11.320	11.160	11.220	8.519	5,060
2022-11-21	11.480	11.480	11.300	11.360	8.626	3,963
2022-11-18	11.280	11.520	11.280	11.500	8.732	6,359
2022-11-17	11.380	11.380	11.200	11.260	8.550	5,186
2022-11-16	11.440	11.480	11.240	11.280	8.565	10,411
2022-11-15	11.460	11.460	11.220	11.440	8.686	10,134
2022-11-14	11.360	11.600	11.360	11.460	8.701	23,271
2022-11-11	11.080	11.200	11.000	11.160	8.474	8,824
2022-11-10	10.960	11.100	10.900	11.000	8.352	20,525
2022-11-09	10.520	11.080	10.500	10.940	8.307	49,217
2022-11-08	10.100	10.600	10.100	10.600	8.048	69,503
2022-11-07	9.940	10.160	9.940	10.160	7.714	24,706
2022-11-04	10.040	10.180	9.810	9.910	7.525	49,263
2022-11-03	9.450	9.660	9.450	9.450	7.175	28,411
2022-11-02	9.960	9.990	9.450	9.450	7.175	17,015
2022-11-01	9.600	9.700	9.550	9.670	7.342	4,396
2022-10-31	9.490	9.660	9.400	9.580	7.274	7,761
2022-10-28	9.390	9.390	9.310	9.330	7.084	2,785
2022-10-27	9.500	9.500	9.390	9.390	7.130	4,263
2022-10-26	9.660	9.660	9.320	9.390	7.130	7,544
2022-10-25	9.530	9.670	9.270	9.670	7.342	9,396
2022-10-24	9.500	9.550	9.290	9.530	7.236	3,413
2022-10-21	9.500	9.500	9.210	9.500	7.213	5,252
2022-10-20	9.580	9.640	9.350	9.500	7.213	3,362
2022-10-19	9.450	9.620	9.400	9.540	7.244	10,582
2022-10-18	9.380	9.460	9.330	9.400	7.137	3,510
2022-10-17	9.360	9.440	9.200	9.400	7.137	8,838
2022-10-14	9.500	9.500	9.220	9.340	7.092	11,912
2022-10-13	9.490	9.490	9.120	9.390	7.130	1,758
2022-10-12	9.220	9.500	9.090	9.500	7.213	3,732
2022-10-11	9.410	9.410	9.100	9.220	7.001	4,187
2022-10-10	9.630	9.630	9.390	9.410	7.145	2,748
2022-10-07	9.630	9.640	9.490	9.580	7.274	1,840
2022-10-06	9.580	9.660	9.530	9.630	7.312	4,729
2022-10-05	9.490	9.590	9.240	9.530	7.236	7,914
2022-10-04	9.190	9.390	9.190	9.310	7.069	6,423
2022-10-03	9.170	9.200	8.970	9.120	6.925	11,964
2022-09-30	9.210	9.210	9.100	9.160	6.955	10,574
2022-09-29	9.280	9.340	9.200	9.220	7.001	7,278
2022-09-28	9.410	9.410	9.280	9.310	7.069	7,459

← NewerPage 17 of 22 · 1,261 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.