Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.260 | 7.290 | 7.200 | 7.200 | 6.914 | 14,108 |
| 2025-10-30 | 7.230 | 7.290 | 7.180 | 7.260 | 6.972 | 33,335 |
| 2025-10-29 | 7.250 | 7.360 | 7.120 | 7.260 | 6.972 | 89,632 |
| 2025-10-28 | 7.100 | 7.360 | 7.100 | 7.270 | 6.981 | 103,669 |
| 2025-10-27 | 6.860 | 6.920 | 6.810 | 6.840 | 6.568 | 34,665 |
| 2025-10-24 | 6.770 | 6.820 | 6.720 | 6.810 | 6.540 | 29,783 |
| 2025-10-23 | 6.730 | 6.780 | 6.690 | 6.770 | 6.501 | 36,982 |
| 2025-10-22 | 6.680 | 6.740 | 6.660 | 6.710 | 6.444 | 29,681 |
| 2025-10-21 | 6.720 | 6.730 | 6.660 | 6.690 | 6.424 | 31,429 |
| 2025-10-20 | 6.740 | 6.790 | 6.700 | 6.730 | 6.463 | 30,140 |
| 2025-10-17 | 6.740 | 6.780 | 6.700 | 6.740 | 6.472 | 33,481 |
| 2025-10-16 | 6.770 | 6.800 | 6.730 | 6.740 | 6.472 | 29,744 |
| 2025-10-15 | 6.800 | 6.810 | 6.700 | 6.770 | 6.501 | 52,050 |
| 2025-10-14 | 6.740 | 6.800 | 6.640 | 6.800 | 6.530 | 61,770 |
| 2025-10-13 | 6.830 | 6.880 | 6.710 | 6.710 | 6.444 | 47,957 |
| 2025-10-10 | 6.840 | 7.120 | 6.830 | 6.830 | 6.559 | 105,287 |
| 2025-10-09 | 6.810 | 6.890 | 6.740 | 6.810 | 6.540 | 49,015 |
| 2025-10-08 | 6.830 | 6.860 | 6.770 | 6.800 | 6.530 | 39,221 |
| 2025-10-07 | 6.930 | 6.930 | 6.810 | 6.810 | 6.540 | 33,954 |
| 2025-10-06 | 6.980 | 6.980 | 6.910 | 6.930 | 6.655 | 19,392 |
| 2025-10-03 | 7.030 | 7.030 | 6.980 | 6.980 | 6.703 | 17,549 |
| 2025-10-02 | 7.090 | 7.120 | 6.950 | 6.970 | 6.693 | 68,320 |
| 2025-10-01 | 7.270 | 7.330 | 7.200 | 7.260 | 6.732 | 36,379 |
| 2025-09-30 | 7.330 | 7.350 | 7.200 | 7.250 | 6.722 | 28,011 |
| 2025-09-29 | 7.230 | 7.330 | 7.230 | 7.280 | 6.750 | 15,120 |
| 2025-09-26 | 7.260 | 7.280 | 7.220 | 7.220 | 6.695 | 29,273 |
| 2025-09-25 | 7.320 | 7.330 | 7.250 | 7.260 | 6.732 | 17,723 |
| 2025-09-24 | 7.360 | 7.360 | 7.320 | 7.330 | 6.797 | 16,112 |
| 2025-09-23 | 7.340 | 7.370 | 7.330 | 7.330 | 6.797 | 9,286 |
| 2025-09-22 | 7.330 | 7.390 | 7.330 | 7.340 | 6.806 | 11,482 |
| 2025-09-19 | 7.350 | 7.370 | 7.300 | 7.310 | 6.778 | 15,035 |
| 2025-09-18 | 7.320 | 7.360 | 7.320 | 7.330 | 6.797 | 22,344 |
| 2025-09-17 | 7.370 | 7.390 | 7.320 | 7.320 | 6.787 | 12,312 |
| 2025-09-16 | 7.410 | 7.440 | 7.370 | 7.370 | 6.834 | 21,349 |
| 2025-09-15 | 7.380 | 7.460 | 7.380 | 7.410 | 6.871 | 9,801 |
| 2025-09-12 | 7.350 | 7.400 | 7.350 | 7.370 | 6.834 | 9,178 |
| 2025-09-11 | 7.390 | 7.400 | 7.320 | 7.350 | 6.815 | 30,581 |
| 2025-09-10 | 7.390 | 7.440 | 7.330 | 7.370 | 6.834 | 37,941 |
| 2025-09-09 | 7.490 | 7.580 | 7.390 | 7.390 | 6.852 | 49,060 |
| 2025-09-08 | 7.490 | 7.540 | 7.470 | 7.470 | 6.926 | 31,931 |
| 2025-09-05 | 7.400 | 7.480 | 7.380 | 7.460 | 6.917 | 46,589 |
| 2025-09-04 | 7.330 | 7.420 | 7.330 | 7.370 | 6.834 | 29,798 |
| 2025-09-03 | 7.280 | 7.390 | 7.240 | 7.330 | 6.797 | 32,562 |
| 2025-09-02 | 7.280 | 7.420 | 7.280 | 7.320 | 6.787 | 30,211 |
| 2025-09-01 | 7.410 | 7.460 | 7.240 | 7.240 | 6.713 | 53,297 |
| 2025-08-29 | 7.350 | 7.470 | 7.300 | 7.450 | 6.908 | 27,130 |
| 2025-08-28 | 7.390 | 7.430 | 7.320 | 7.350 | 6.815 | 28,462 |
| 2025-08-27 | 7.450 | 7.460 | 7.380 | 7.380 | 6.843 | 29,434 |
| 2025-08-26 | 7.420 | 7.490 | 7.410 | 7.440 | 6.899 | 29,233 |
| 2025-08-25 | 7.470 | 7.470 | 7.410 | 7.420 | 6.880 | 22,998 |
| 2025-08-22 | 7.320 | 7.460 | 7.320 | 7.450 | 6.908 | 43,500 |
| 2025-08-21 | 7.220 | 7.340 | 7.220 | 7.320 | 6.787 | 33,155 |
| 2025-08-20 | 7.360 | 7.370 | 7.200 | 7.220 | 6.695 | 36,085 |
| 2025-08-19 | 7.270 | 7.430 | 7.260 | 7.360 | 6.824 | 41,973 |
| 2025-08-18 | 7.220 | 7.300 | 7.210 | 7.270 | 6.741 | 20,577 |
| 2025-08-15 | 7.270 | 7.270 | 7.200 | 7.220 | 6.695 | 22,915 |
| 2025-08-14 | 7.210 | 7.290 | 7.160 | 7.210 | 6.685 | 40,363 |
| 2025-08-13 | 7.060 | 7.250 | 7.060 | 7.200 | 6.676 | 52,383 |
| 2025-08-12 | 7.070 | 7.130 | 7.000 | 7.000 | 6.491 | 20,028 |
| 2025-08-11 | 7.000 | 7.130 | 7.000 | 7.090 | 6.574 | 25,706 |
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.