Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	14.180	14.500	14.020	14.200	9.871	104,943
2022-04-05	14.680	14.680	14.020	14.140	9.829	155,126
2022-04-04	14.700	14.820	14.580	14.640	10.177	92,976
2022-04-01	14.440	14.760	14.440	14.700	10.218	109,728
2022-03-31	13.950	14.350	13.950	14.100	9.801	63,646
2022-03-30	13.750	13.850	13.600	13.850	9.627	42,013
2022-03-29	13.400	13.750	13.400	13.750	9.558	53,462
2022-03-28	13.000	13.400	12.950	13.350	9.280	50,024
2022-03-25	13.150	13.200	12.950	12.950	9.002	25,567
2022-03-24	13.200	13.250	13.050	13.150	9.141	16,179
2022-03-23	13.600	13.600	13.050	13.100	9.106	33,420
2022-03-22	13.150	13.650	13.150	13.550	9.419	39,918
2022-03-21	12.800	13.250	12.800	13.150	9.141	34,476
2022-03-18	12.800	12.850	12.650	12.700	8.828	14,640
2022-03-17	12.850	13.150	12.700	12.800	8.898	36,517
2022-03-16	12.700	13.050	12.650	12.850	8.932	54,756
2022-03-15	12.050	12.600	12.050	12.550	8.724	69,713
2022-03-14	12.050	12.450	11.850	12.200	8.481	90,001
2022-03-11	11.450	12.350	11.450	12.050	8.376	121,865
2022-03-10	11.450	11.500	11.200	11.350	7.890	26,396
2022-03-09	11.000	11.400	11.000	11.200	7.785	36,614
2022-03-08	10.600	11.050	10.600	10.900	7.577	35,491
2022-03-07	10.850	10.850	10.250	10.600	7.368	91,480
2022-03-04	11.300	11.350	10.800	10.850	7.542	54,690
2022-03-03	11.450	11.700	11.250	11.250	7.820	54,267
2022-03-02	11.300	11.500	11.050	11.400	7.924	38,380
2022-03-01	11.750	11.750	11.250	11.250	7.820	33,783
2022-02-28	11.200	11.700	11.150	11.700	8.133	34,071
2022-02-25	10.900	11.400	10.900	11.350	7.890	44,646
2022-02-24	11.000	11.150	10.650	10.800	7.507	73,966
2022-02-23	11.200	11.400	11.050	11.300	7.855	55,378
2022-02-22	11.500	11.500	11.100	11.100	7.716	83,702
2022-02-21	11.600	11.650	11.350	11.600	8.063	48,529
2022-02-18	11.550	11.850	11.450	11.450	7.959	37,454
2022-02-17	11.700	11.800	11.500	11.550	8.029	21,677
2022-02-16	11.200	11.950	11.200	11.800	8.202	53,644
2022-02-15	11.550	11.650	11.400	11.650	8.098	9,572
2022-02-14	11.650	11.650	11.150	11.550	8.029	19,798
2022-02-11	11.700	11.750	11.600	11.650	8.098	17,104
2022-02-10	11.800	11.800	11.600	11.650	8.098	9,240
2022-02-09	11.700	11.800	11.700	11.800	8.202	4,114
2022-02-08	11.750	11.750	11.600	11.700	8.133	5,300
2022-02-07	11.750	11.800	11.550	11.650	8.098	5,029
2022-02-04	11.900	11.900	11.500	11.750	8.168	11,110
2022-02-03	11.750	11.800	11.700	11.750	8.168	11,854
2022-02-02	11.850	11.850	11.650	11.700	8.133	19,574
2022-02-01	11.700	11.850	11.500	11.650	8.098	33,909
2022-01-31	11.500	11.500	11.350	11.450	7.959	18,534
2022-01-28	11.200	11.300	11.150	11.300	7.855	19,944
2022-01-27	11.500	11.500	11.000	11.200	7.785	24,546
2022-01-26	11.450	11.450	11.350	11.350	7.890	18,091
2022-01-25	10.850	11.500	10.850	11.300	7.855	32,613
2022-01-24	11.450	11.450	10.800	10.800	7.507	50,581
2022-01-21	11.950	11.950	11.300	11.300	7.855	43,020
2022-01-20	11.500	11.900	11.450	11.850	8.237	31,604
2022-01-19	11.650	11.650	11.450	11.450	7.959	24,980
2022-01-18	11.500	11.700	11.450	11.600	8.063	25,460
2022-01-17	11.500	11.700	11.500	11.600	8.063	38,325
2022-01-14	11.500	11.550	11.400	11.450	7.959	13,827
2022-01-13	11.500	11.500	11.450	11.500	7.994	9,740

← NewerPage 20 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.