Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.180 | 7.250 | 7.160 | 7.200 | 7.057 | 7,186 |
| 2026-07-23 | 7.180 | 7.240 | 7.130 | 7.130 | 6.989 | 11,887 |
| 2026-07-22 | 7.300 | 7.300 | 7.160 | 7.180 | 7.038 | 11,749 |
| 2026-07-21 | 7.220 | 7.310 | 7.220 | 7.300 | 7.155 | 9,199 |
| 2026-07-20 | 7.270 | 7.320 | 7.250 | 7.290 | 7.145 | 8,855 |
| 2026-07-17 | 7.200 | 7.340 | 7.190 | 7.270 | 7.126 | 9,109 |
| 2026-07-16 | 7.240 | 7.290 | 7.170 | 7.220 | 7.077 | 27,754 |
| 2026-07-15 | 7.220 | 7.310 | 7.170 | 7.200 | 7.057 | 34,737 |
| 2026-07-14 | 7.360 | 7.360 | 7.220 | 7.220 | 7.077 | 24,498 |
| 2026-07-13 | 7.350 | 7.420 | 7.290 | 7.330 | 7.185 | 9,097 |
| 2026-07-10 | 7.220 | 7.380 | 7.220 | 7.350 | 7.204 | 21,480 |
| 2026-07-09 | 7.200 | 7.270 | 7.180 | 7.220 | 7.077 | 10,272 |
| 2026-07-08 | 7.270 | 7.310 | 7.180 | 7.180 | 7.038 | 14,538 |
| 2026-07-07 | 7.290 | 7.400 | 7.200 | 7.270 | 7.126 | 18,319 |
| 2026-07-06 | 7.250 | 7.270 | 7.150 | 7.150 | 7.008 | 2,926 |
| 2026-07-03 | 7.220 | 7.360 | 7.200 | 7.300 | 7.155 | 11,396 |
| 2026-07-02 | 7.280 | 7.280 | 7.170 | 7.220 | 7.077 | 11,097 |
| 2026-07-01 | 7.190 | 7.250 | 7.130 | 7.180 | 7.038 | 15,347 |
| 2026-06-30 | 7.170 | 7.240 | 7.150 | 7.150 | 7.008 | 11,771 |
| 2026-06-29 | 7.190 | 7.270 | 7.160 | 7.170 | 7.028 | 11,718 |
| 2026-06-26 | 7.150 | 7.220 | 7.100 | 7.190 | 7.047 | 13,824 |
| 2026-06-25 | 7.150 | 7.230 | 7.130 | 7.180 | 7.038 | 15,502 |
| 2026-06-24 | 7.260 | 7.320 | 7.140 | 7.150 | 7.008 | 11,491 |
| 2026-06-23 | 7.370 | 7.370 | 7.250 | 7.270 | 7.126 | 9,243 |
| 2026-06-22 | 7.340 | 7.400 | 7.290 | 7.370 | 7.224 | 9,399 |
| 2026-06-18 | 7.480 | 7.480 | 7.320 | 7.390 | 7.243 | 14,591 |
| 2026-06-17 | 7.490 | 7.500 | 7.480 | 7.500 | 7.351 | 1,319 |
| 2026-06-16 | 7.510 | 7.560 | 7.490 | 7.500 | 7.351 | 7,543 |
| 2026-06-15 | 7.550 | 7.650 | 7.500 | 7.530 | 7.381 | 14,256 |
| 2026-06-12 | 7.500 | 7.580 | 7.500 | 7.580 | 7.430 | 13,571 |
| 2026-06-11 | 7.450 | 7.500 | 7.440 | 7.500 | 7.351 | 5,342 |
| 2026-06-10 | 7.550 | 7.550 | 7.440 | 7.510 | 7.361 | 12,852 |
| 2026-06-09 | 7.450 | 7.520 | 7.450 | 7.510 | 7.361 | 9,002 |
| 2026-06-08 | 7.430 | 7.490 | 7.430 | 7.470 | 7.322 | 19,979 |
| 2026-06-05 | 7.470 | 7.540 | 7.460 | 7.470 | 7.322 | 6,821 |
| 2026-06-04 | 7.460 | 7.510 | 7.410 | 7.490 | 7.341 | 9,170 |
| 2026-06-03 | 7.490 | 7.520 | 7.440 | 7.450 | 7.302 | 8,974 |
| 2026-06-02 | 7.490 | 7.540 | 7.470 | 7.480 | 7.332 | 21,985 |
| 2026-06-01 | 7.510 | 7.550 | 7.480 | 7.500 | 7.351 | 9,000 |
| 2026-05-29 | 7.510 | 7.580 | 7.500 | 7.500 | 7.351 | 6,094 |
| 2026-05-28 | 7.540 | 7.580 | 7.490 | 7.530 | 7.381 | 12,937 |
| 2026-05-27 | 7.650 | 7.690 | 7.500 | 7.560 | 7.410 | 25,021 |
| 2026-05-26 | 7.590 | 7.740 | 7.590 | 7.690 | 7.537 | 27,935 |
| 2026-05-25 | 7.660 | 7.670 | 7.580 | 7.590 | 7.439 | 12,584 |
| 2026-05-22 | 7.660 | 7.690 | 7.630 | 7.660 | 7.508 | 8,955 |
| 2026-05-21 | 7.580 | 7.660 | 7.540 | 7.640 | 7.488 | 15,384 |
| 2026-05-20 | 7.480 | 7.580 | 7.480 | 7.560 | 7.410 | 7,888 |
| 2026-05-19 | 7.490 | 7.530 | 7.450 | 7.470 | 7.322 | 20,928 |
| 2026-05-18 | 7.490 | 7.510 | 7.460 | 7.470 | 7.322 | 7,871 |
| 2026-05-15 | 7.490 | 7.530 | 7.470 | 7.490 | 7.341 | 28,047 |
| 2026-05-13 | 7.500 | 7.530 | 7.470 | 7.490 | 7.341 | 6,621 |
| 2026-05-12 | 7.540 | 7.590 | 7.480 | 7.480 | 7.332 | 26,074 |
| 2026-05-11 | 7.490 | 7.600 | 7.490 | 7.540 | 7.390 | 16,308 |
| 2026-05-08 | 7.510 | 7.550 | 7.460 | 7.500 | 7.351 | 17,511 |
| 2026-05-07 | 7.510 | 7.520 | 7.490 | 7.520 | 7.371 | 13,548 |
| 2026-05-06 | 7.580 | 7.610 | 7.510 | 7.520 | 7.371 | 13,534 |
| 2026-05-05 | 7.520 | 7.620 | 7.520 | 7.580 | 7.430 | 15,575 |
| 2026-05-04 | 7.600 | 7.720 | 7.520 | 7.540 | 7.390 | 20,712 |
| 2026-04-30 | 7.500 | 7.760 | 7.480 | 7.650 | 7.498 | 53,287 |
| 2026-04-29 | 7.340 | 7.550 | 7.320 | 7.480 | 7.332 | 29,800 |
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.