Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.500	11.500	11.350	11.400	7.924	10,427
2022-01-11	11.350	11.600	11.300	11.500	7.994	25,318
2022-01-10	11.550	11.550	11.200	11.300	7.855	16,739
2022-01-07	11.600	11.600	11.400	11.450	7.959	14,238
2022-01-05	11.600	11.600	11.450	11.600	8.063	31,606
2022-01-04	11.450	11.850	11.450	11.550	8.029	26,188
2022-01-03	11.200	11.500	11.100	11.300	7.855	42,774
2021-12-30	11.100	11.250	11.050	11.200	7.785	27,903
2021-12-29	11.100	11.100	11.050	11.050	7.681	13,518
2021-12-28	11.100	11.150	11.000	11.100	7.716	26,777
2021-12-27	11.100	11.150	11.100	11.100	7.716	21,925
2021-12-23	11.100	11.150	11.050	11.150	7.751	11,252
2021-12-22	11.150	11.150	11.050	11.050	7.681	18,862
2021-12-21	11.050	11.250	11.000	11.150	7.751	40,004
2021-12-20	10.650	11.000	10.500	10.950	7.612	54,271
2021-12-17	10.550	10.650	10.450	10.450	7.264	6,895
2021-12-16	10.750	10.750	10.550	10.550	7.334	7,300
2021-12-15	10.750	10.750	10.500	10.500	7.299	7,680
2021-12-14	10.550	10.750	10.500	10.500	7.299	9,998
2021-12-13	10.500	10.800	10.500	10.550	7.334	19,977
2021-12-10	10.400	10.550	10.350	10.500	7.299	9,930
2021-12-09	10.700	10.750	10.400	10.400	7.229	14,404
2021-12-08	10.700	10.700	10.450	10.450	7.264	7,977
2021-12-07	10.650	10.800	10.600	10.650	7.403	12,721
2021-12-03	10.800	10.900	10.600	10.600	7.368	20,127
2021-12-02	11.250	11.250	10.650	10.800	7.507	54,788
2021-12-01	10.450	11.500	10.450	11.500	7.994	87,522
2021-11-30	10.500	10.500	10.150	10.450	7.264	16,873
2021-11-29	10.350	10.650	10.300	10.450	7.264	13,791
2021-11-26	10.800	10.800	10.400	10.400	7.229	26,810
2021-11-25	10.800	10.900	10.800	10.900	7.577	2,643
2021-11-24	10.950	10.950	10.750	10.750	7.473	14,467
2021-11-23	11.000	11.000	10.850	10.850	7.542	10,509
2021-11-22	10.950	11.000	10.950	11.000	7.646	7,576
2021-11-19	11.050	11.050	10.950	11.050	7.681	9,586
2021-11-18	11.200	11.200	11.000	11.050	7.681	5,110
2021-11-17	11.150	11.200	11.000	11.200	7.785	10,876
2021-11-16	10.950	11.150	10.950	11.150	7.751	27,854
2021-11-15	11.000	11.050	10.900	10.950	7.612	15,854
2021-11-12	10.950	11.000	10.950	11.000	7.646	2,204
2021-11-11	10.950	11.050	10.900	10.950	7.612	8,596
2021-11-10	10.950	11.100	10.900	10.950	7.612	12,191
2021-11-09	11.150	11.150	11.000	11.000	7.646	14,815
2021-11-08	11.000	11.200	11.000	11.150	7.751	37,513
2021-11-05	10.900	10.950	10.850	10.950	7.612	12,047
2021-11-04	11.000	11.000	10.650	10.650	7.403	22,566
2021-11-03	10.850	11.000	10.800	11.000	7.646	9,859
2021-11-02	11.000	11.000	10.800	10.850	7.542	8,052
2021-11-01	10.950	11.000	10.950	10.950	7.612	7,476
2021-10-29	10.850	11.000	10.800	10.900	7.577	5,111
2021-10-28	10.950	10.950	10.800	10.850	7.542	11,745
2021-10-27	11.050	11.100	10.950	10.950	7.612	13,534
2021-10-26	11.000	11.050	10.950	11.000	7.646	11,749
2021-10-25	10.800	11.000	10.650	11.000	7.646	52,214
2021-10-22	10.800	10.800	10.700	10.800	7.507	10,390
2021-10-21	10.600	10.800	10.550	10.750	7.473	18,390
2021-10-20	10.650	10.700	10.650	10.650	7.403	5,920

← NewerPage 21 of 21 · 1,257 trading days

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.