Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	9.890	9.900	9.620	9.860	7.487	14,864
2022-07-04	9.890	9.890	9.620	9.700	7.365	12,160
2022-07-01	9.810	9.860	9.730	9.860	7.487	5,207
2022-06-30	9.850	9.870	9.720	9.730	7.388	17,973
2022-06-29	9.860	10.040	9.850	9.860	7.487	5,052
2022-06-28	9.890	10.100	9.860	9.870	7.494	12,136
2022-06-27	9.830	9.980	9.720	9.980	7.578	21,391
2022-06-23	10.020	10.020	9.820	9.830	7.464	11,204
2022-06-22	10.000	10.060	9.880	10.020	7.608	7,015
2022-06-21	10.120	10.120	10.000	10.020	7.608	6,818
2022-06-20	10.200	10.200	9.910	10.120	7.684	7,142
2022-06-17	9.680	10.100	9.680	10.100	7.669	11,064
2022-06-16	10.180	10.180	9.740	9.800	7.441	29,776
2022-06-15	10.280	10.280	9.910	10.180	7.730	18,048
2022-06-14	10.340	10.340	9.830	10.180	7.730	13,107
2022-06-13	10.160	10.180	9.920	9.950	7.555	18,438
2022-06-10	10.120	10.200	10.080	10.160	7.714	19,603
2022-06-09	10.320	10.340	10.100	10.120	7.684	14,843
2022-06-08	10.380	10.400	10.240	10.380	7.881	6,732
2022-06-07	10.440	10.460	10.320	10.320	7.836	10,734
2022-06-06	10.500	10.500	10.160	10.440	7.927	28,825
2022-06-03	10.740	10.740	10.420	10.480	7.957	6,850
2022-06-02	10.800	10.800	10.540	10.560	8.018	12,760
2022-06-01	10.500	10.660	10.440	10.500	7.973	7,229
2022-05-31	10.580	10.600	10.420	10.440	7.927	4,552
2022-05-30	10.740	10.780	10.500	10.500	7.973	10,931
2022-05-27	10.420	10.740	10.420	10.740	8.155	7,583
2022-05-25	10.580	10.640	10.400	10.400	7.897	2,749
2022-05-24	10.580	10.660	10.500	10.520	7.988	4,552
2022-05-23	10.680	10.680	10.380	10.600	8.048	14,120
2022-05-20	10.220	10.360	10.200	10.240	7.775	8,958
2022-05-19	10.480	10.480	10.120	10.160	7.714	18,966
2022-05-18	10.080	10.580	10.080	10.560	8.018	51,186
2022-05-17	10.100	10.100	10.060	10.100	7.669	18,089
2022-05-16	10.020	10.100	10.000	10.060	7.638	9,327
2022-05-13	9.990	10.060	9.950	10.040	7.623	15,504
2022-05-12	9.850	9.960	9.730	9.930	7.540	22,047
2022-05-11	9.840	9.990	9.820	9.850	7.479	12,576
2022-05-10	10.040	10.040	9.800	9.840	7.471	27,392
2022-05-09	9.940	10.220	9.830	9.870	7.494	49,483
2022-05-06	10.000	10.040	9.920	9.920	7.532	44,822
2022-05-05	10.080	10.340	10.080	10.140	7.699	15,629
2022-05-04	10.160	10.300	10.100	10.200	7.745	22,987
2022-05-03	10.120	10.260	10.060	10.140	7.699	21,666
2022-05-02	10.320	10.320	10.020	10.040	7.623	30,125
2022-04-29	10.200	10.380	10.200	10.360	7.866	19,327
2022-04-28	10.480	10.500	10.200	10.240	7.775	33,009
2022-04-27	10.620	10.620	10.380	10.460	7.942	36,258
2022-04-26	10.460	10.800	10.460	10.780	8.185	37,902
2022-04-25	10.720	10.720	10.340	10.380	7.881	59,878
2022-04-22	10.880	10.880	10.640	10.720	8.140	26,285
2022-04-21	11.020	11.060	10.700	10.740	8.155	24,068
2022-04-20	10.880	11.080	10.680	11.020	8.367	52,489
2022-04-19	11.140	11.140	10.780	10.840	8.231	24,391
2022-04-14	10.940	11.000	10.700	10.940	8.307	34,771
2022-04-13	11.160	11.260	10.780	10.920	8.291	48,198
2022-04-12	11.140	11.260	10.940	11.260	8.550	60,243
2022-04-11	11.480	11.600	11.020	11.120	8.443	130,181
2022-04-08	11.920	12.000	11.480	11.480	8.717	78,482
2022-04-07	12.880	12.880	11.600	11.800	8.960	225,922

← NewerPage 19 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.