Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.350	9.580	9.350	9.420	7.153	3,229
2022-09-26	9.400	9.500	9.300	9.350	7.099	4,168
2022-09-23	9.650	9.690	9.280	9.410	7.145	38,120
2022-09-22	9.630	9.680	9.550	9.550	7.251	4,185
2022-09-21	9.740	9.740	9.600	9.620	7.304	5,687
2022-09-20	9.840	9.950	9.740	9.740	7.395	3,924
2022-09-19	9.930	10.000	9.780	9.800	7.441	5,567
2022-09-16	9.760	10.060	9.760	9.930	7.540	6,256
2022-09-15	9.930	10.020	9.750	9.760	7.411	3,631
2022-09-14	10.020	10.020	9.870	9.900	7.517	6,335
2022-09-13	9.950	10.200	9.950	10.120	7.684	6,455
2022-09-12	9.620	10.040	9.620	9.950	7.555	8,610
2022-09-09	9.540	9.680	9.540	9.610	7.297	6,540
2022-09-08	9.530	9.630	9.530	9.540	7.244	8,973
2022-09-07	9.590	9.600	9.500	9.500	7.213	11,354
2022-09-06	9.540	9.610	9.510	9.580	7.274	3,205
2022-09-05	9.510	9.550	9.500	9.530	7.236	8,614
2022-09-02	9.510	9.730	9.510	9.610	7.297	7,924
2022-09-01	9.750	9.780	9.500	9.500	7.213	22,179
2022-08-31	10.080	10.080	9.560	9.720	7.380	8,601
2022-08-30	9.930	10.220	9.750	9.760	7.411	14,146
2022-08-29	10.040	10.040	9.840	9.950	7.555	11,199
2022-08-26	10.340	10.340	10.020	10.040	7.623	6,573
2022-08-25	10.100	10.340	10.100	10.340	7.851	2,829
2022-08-24	10.080	10.080	10.000	10.000	7.593	4,449
2022-08-23	10.240	10.280	10.000	10.080	7.654	11,654
2022-08-22	10.160	10.600	10.160	10.240	7.775	11,011
2022-08-19	10.000	10.200	9.800	10.160	7.714	27,731
2022-08-18	10.620	10.700	10.500	10.500	7.973	11,130
2022-08-17	10.700	10.700	10.580	10.640	8.079	4,880
2022-08-16	10.600	10.780	10.600	10.700	8.124	5,428
2022-08-15	10.840	10.840	10.520	10.640	8.079	17,808
2022-08-12	10.860	10.860	10.780	10.820	8.216	4,767
2022-08-11	10.740	10.860	10.640	10.840	8.231	9,553
2022-08-10	10.680	10.720	10.620	10.720	8.140	2,928
2022-08-09	10.620	10.740	10.620	10.700	8.124	2,472
2022-08-08	10.880	10.880	10.540	10.620	8.064	5,693
2022-08-05	10.540	10.680	10.500	10.680	8.109	6,373
2022-08-04	10.420	10.520	10.420	10.520	7.988	2,815
2022-08-03	10.460	10.500	10.320	10.420	7.912	5,081
2022-08-02	10.440	10.540	10.340	10.380	7.881	4,831
2022-08-01	10.460	10.540	10.360	10.460	7.942	7,893
2022-07-29	10.420	10.460	10.300	10.460	7.942	4,706
2022-07-28	10.160	10.600	10.160	10.420	7.912	10,462
2022-07-27	10.100	10.200	10.100	10.160	7.714	4,862
2022-07-26	10.000	10.100	9.990	10.100	7.669	4,665
2022-07-25	9.780	10.040	9.780	10.000	7.593	6,423
2022-07-22	9.800	9.800	9.750	9.800	7.441	7,761
2022-07-21	9.800	9.910	9.710	9.760	7.411	7,320
2022-07-20	9.720	9.840	9.590	9.590	7.282	9,862
2022-07-19	9.610	9.710	9.560	9.710	7.373	7,816
2022-07-18	9.620	9.700	9.600	9.610	7.297	7,053
2022-07-15	9.620	9.630	9.560	9.610	7.297	14,231
2022-07-14	9.780	9.780	9.610	9.720	7.380	9,256
2022-07-13	9.680	9.780	9.620	9.780	7.426	8,289
2022-07-12	9.720	9.790	9.650	9.680	7.350	7,189
2022-07-11	9.700	9.870	9.700	9.720	7.380	5,423
2022-07-08	9.900	9.980	9.750	9.820	7.456	10,870
2022-07-07	9.750	9.950	9.750	9.950	7.555	5,608
2022-07-06	9.800	9.960	9.710	9.750	7.403	8,590

← NewerPage 18 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.