Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.290	7.410	7.280	7.320	7.175	20,882
2026-04-27	7.280	7.320	7.270	7.300	7.155	11,793
2026-04-24	7.360	7.370	7.320	7.320	7.175	14,030
2026-04-23	7.360	7.410	7.350	7.370	7.224	7,865
2026-04-22	7.420	7.420	7.310	7.350	7.204	11,713
2026-04-21	7.450	7.450	7.380	7.390	7.243	18,880
2026-04-20	7.510	7.540	7.430	7.450	7.302	14,076
2026-04-17	7.380	7.540	7.380	7.540	7.390	19,935
2026-04-16	7.360	7.440	7.350	7.430	7.283	12,406
2026-04-15	7.340	7.400	7.330	7.360	7.214	7,975
2026-04-14	7.320	7.370	7.310	7.370	7.224	13,514
2026-04-13	7.290	7.340	7.210	7.320	7.175	19,999
2026-04-10	7.290	7.390	7.290	7.310	7.165	18,328
2026-04-09	7.240	7.320	7.240	7.290	7.145	22,838
2026-04-08	7.400	7.490	7.390	7.400	7.106	22,833
2026-04-07	7.240	7.410	7.240	7.260	6.972	38,832
2026-04-02	7.260	7.330	7.180	7.240	6.953	26,998
2026-04-01	7.280	7.360	7.280	7.310	7.020	11,049
2026-03-31	7.150	7.280	7.110	7.240	6.953	23,222
2026-03-30	7.040	7.140	7.000	7.140	6.857	31,258
2026-03-27	7.110	7.110	7.040	7.080	6.799	15,369
2026-03-26	7.150	7.150	7.040	7.110	6.828	28,038
2026-03-25	7.040	7.210	7.040	7.150	6.866	31,803
2026-03-24	7.130	7.130	7.030	7.030	6.751	22,081
2026-03-23	7.010	7.170	6.900	7.130	6.847	62,713
2026-03-20	7.160	7.250	7.100	7.110	6.828	50,424
2026-03-19	7.260	7.260	7.180	7.190	6.905	14,865
2026-03-18	7.300	7.300	7.230	7.260	6.972	10,756
2026-03-17	7.210	7.280	7.150	7.220	6.933	18,987
2026-03-16	7.200	7.250	7.150	7.210	6.924	13,770
2026-03-13	7.160	7.230	7.100	7.170	6.885	12,573
2026-03-12	7.150	7.210	7.110	7.160	6.876	21,572
2026-03-11	7.220	7.220	7.150	7.150	6.866	15,317
2026-03-10	7.200	7.270	7.150	7.220	6.933	14,095
2026-03-09	7.120	7.180	7.020	7.150	6.866	25,451
2026-03-06	7.180	7.270	7.130	7.190	6.905	21,735
2026-03-05	7.170	7.270	7.170	7.220	6.933	23,958
2026-03-04	7.120	7.250	7.110	7.160	6.876	30,481
2026-03-03	7.180	7.180	7.060	7.150	6.866	30,550
2026-03-02	7.120	7.200	7.050	7.150	6.866	37,085
2026-02-27	7.300	7.370	7.220	7.240	6.953	38,232
2026-02-26	7.260	7.320	7.230	7.300	7.010	15,351
2026-02-25	7.240	7.300	7.240	7.240	6.953	12,267
2026-02-24	7.230	7.300	7.200	7.240	6.953	21,182
2026-02-23	7.320	7.330	7.220	7.220	6.933	17,744
2026-02-20	7.300	7.360	7.280	7.330	7.039	23,594
2026-02-19	7.360	7.370	7.300	7.300	7.010	29,683
2026-02-18	7.350	7.370	7.300	7.360	7.068	13,237
2026-02-17	7.390	7.390	7.280	7.320	7.029	23,678
2026-02-16	7.420	7.570	7.330	7.330	7.039	47,561
2026-02-13	7.300	7.400	7.250	7.380	7.087	33,316
2026-02-12	7.270	7.440	7.200	7.260	6.972	55,954
2026-02-11	7.510	7.540	7.120	7.120	6.837	174,962
2026-02-10	7.790	7.840	7.760	7.790	7.481	16,934
2026-02-09	7.760	7.890	7.760	7.790	7.481	25,316
2026-02-06	7.720	7.780	7.620	7.760	7.452	12,397
2026-02-05	7.780	7.780	7.660	7.720	7.413	12,722
2026-02-04	7.620	7.790	7.580	7.760	7.452	20,612
2026-02-03	7.670	7.720	7.590	7.610	7.308	14,750
2026-02-02	7.640	7.690	7.570	7.670	7.365	33,781

← NewerPage 3 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.