Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.690 | 7.700 | 7.630 | 7.660 | 7.356 | 19,511 |
| 2026-01-29 | 7.800 | 7.800 | 7.650 | 7.690 | 7.385 | 13,266 |
| 2026-01-28 | 7.730 | 7.770 | 7.680 | 7.720 | 7.413 | 9,393 |
| 2026-01-27 | 7.720 | 7.780 | 7.680 | 7.730 | 7.423 | 10,318 |
| 2026-01-26 | 7.790 | 7.860 | 7.740 | 7.740 | 7.433 | 18,915 |
| 2026-01-23 | 7.800 | 7.860 | 7.780 | 7.790 | 7.481 | 15,703 |
| 2026-01-22 | 7.660 | 7.890 | 7.660 | 7.880 | 7.567 | 28,981 |
| 2026-01-21 | 7.450 | 7.650 | 7.420 | 7.570 | 7.269 | 38,482 |
| 2026-01-20 | 7.590 | 7.600 | 7.460 | 7.460 | 7.164 | 33,180 |
| 2026-01-19 | 7.650 | 7.650 | 7.560 | 7.590 | 7.289 | 29,563 |
| 2026-01-16 | 7.800 | 7.810 | 7.700 | 7.760 | 7.452 | 21,566 |
| 2026-01-15 | 7.750 | 7.810 | 7.710 | 7.800 | 7.490 | 22,895 |
| 2026-01-14 | 7.750 | 7.780 | 7.680 | 7.720 | 7.413 | 22,142 |
| 2026-01-13 | 7.750 | 7.830 | 7.750 | 7.750 | 7.442 | 7,033 |
| 2026-01-12 | 7.780 | 7.780 | 7.700 | 7.760 | 7.452 | 23,015 |
| 2026-01-09 | 7.640 | 7.780 | 7.640 | 7.780 | 7.471 | 39,912 |
| 2026-01-08 | 7.660 | 7.680 | 7.620 | 7.650 | 7.346 | 24,454 |
| 2026-01-07 | 7.740 | 7.800 | 7.660 | 7.660 | 7.356 | 30,889 |
| 2026-01-05 | 7.830 | 7.840 | 7.720 | 7.750 | 7.442 | 15,136 |
| 2026-01-02 | 7.830 | 7.920 | 7.730 | 7.800 | 7.490 | 38,579 |
| 2025-12-30 | 7.890 | 7.890 | 7.790 | 7.810 | 7.500 | 31,789 |
| 2025-12-29 | 7.760 | 7.890 | 7.680 | 7.890 | 7.577 | 55,513 |
| 2025-12-23 | 7.680 | 7.760 | 7.630 | 7.760 | 7.452 | 32,795 |
| 2025-12-22 | 7.650 | 7.660 | 7.590 | 7.660 | 7.356 | 21,731 |
| 2025-12-19 | 7.600 | 7.660 | 7.580 | 7.650 | 7.346 | 25,767 |
| 2025-12-18 | 7.590 | 7.620 | 7.540 | 7.600 | 7.298 | 24,283 |
| 2025-12-17 | 7.520 | 7.580 | 7.500 | 7.560 | 7.260 | 30,470 |
| 2025-12-16 | 7.490 | 7.520 | 7.400 | 7.480 | 7.183 | 45,795 |
| 2025-12-15 | 7.430 | 7.520 | 7.390 | 7.490 | 7.193 | 32,903 |
| 2025-12-12 | 7.400 | 7.450 | 7.390 | 7.390 | 7.097 | 38,681 |
| 2025-12-11 | 7.340 | 7.430 | 7.330 | 7.400 | 7.106 | 23,415 |
| 2025-12-10 | 7.350 | 7.440 | 7.330 | 7.340 | 7.049 | 64,456 |
| 2025-12-09 | 7.400 | 7.400 | 7.310 | 7.340 | 7.049 | 33,727 |
| 2025-12-08 | 7.500 | 7.550 | 7.350 | 7.400 | 7.106 | 38,732 |
| 2025-12-05 | 7.510 | 7.600 | 7.480 | 7.500 | 7.202 | 38,926 |
| 2025-12-04 | 7.580 | 7.650 | 7.450 | 7.490 | 7.193 | 33,725 |
| 2025-12-03 | 7.300 | 7.670 | 7.300 | 7.540 | 7.241 | 151,480 |
| 2025-12-02 | 7.300 | 7.300 | 7.240 | 7.270 | 6.981 | 20,299 |
| 2025-12-01 | 7.330 | 7.330 | 7.210 | 7.300 | 7.010 | 14,325 |
| 2025-11-28 | 7.190 | 7.330 | 7.180 | 7.330 | 7.039 | 14,944 |
| 2025-11-27 | 7.210 | 7.250 | 7.200 | 7.230 | 6.943 | 14,487 |
| 2025-11-26 | 7.220 | 7.240 | 7.150 | 7.210 | 6.924 | 20,701 |
| 2025-11-25 | 7.200 | 7.230 | 7.160 | 7.220 | 6.933 | 10,453 |
| 2025-11-24 | 7.140 | 7.220 | 7.140 | 7.220 | 6.933 | 20,349 |
| 2025-11-21 | 7.160 | 7.180 | 7.100 | 7.140 | 6.857 | 17,251 |
| 2025-11-20 | 7.180 | 7.220 | 7.140 | 7.140 | 6.857 | 14,673 |
| 2025-11-19 | 7.220 | 7.230 | 7.070 | 7.170 | 6.885 | 34,888 |
| 2025-11-18 | 7.240 | 7.260 | 7.210 | 7.220 | 6.933 | 42,964 |
| 2025-11-17 | 7.310 | 7.350 | 7.250 | 7.250 | 6.962 | 20,706 |
| 2025-11-14 | 7.330 | 7.340 | 7.260 | 7.310 | 7.020 | 39,160 |
| 2025-11-13 | 7.300 | 7.390 | 7.300 | 7.330 | 7.039 | 24,957 |
| 2025-11-12 | 7.360 | 7.390 | 7.300 | 7.330 | 7.039 | 18,541 |
| 2025-11-11 | 7.260 | 7.380 | 7.260 | 7.350 | 7.058 | 12,722 |
| 2025-11-10 | 7.280 | 7.350 | 7.210 | 7.260 | 6.972 | 37,433 |
| 2025-11-07 | 7.310 | 7.330 | 7.250 | 7.290 | 7.001 | 19,275 |
| 2025-11-06 | 7.320 | 7.390 | 7.270 | 7.280 | 6.991 | 26,040 |
| 2025-11-05 | 7.300 | 7.320 | 7.200 | 7.320 | 7.029 | 31,502 |
| 2025-11-04 | 7.240 | 7.330 | 7.190 | 7.300 | 7.010 | 35,904 |
| 2025-11-03 | 7.180 | 7.280 | 7.170 | 7.240 | 6.953 | 18,186 |
| 2025-10-31 | 7.260 | 7.290 | 7.200 | 7.200 | 6.914 | 14,108 |
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.