Taaleri Oyj historical data

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

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

← NewerPage 2 of 21 · 1,259 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.