Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.990 | 7.040 | 6.980 | 7.000 | 6.491 | 16,024 |
| 2025-08-06 | 7.050 | 7.050 | 6.980 | 6.980 | 6.472 | 22,507 |
| 2025-08-05 | 7.030 | 7.050 | 7.000 | 7.050 | 6.537 | 8,289 |
| 2025-08-04 | 7.040 | 7.100 | 7.000 | 7.030 | 6.518 | 17,299 |
| 2025-08-01 | 7.050 | 7.060 | 7.000 | 7.010 | 6.500 | 10,361 |
| 2025-07-31 | 7.030 | 7.100 | 7.010 | 7.070 | 6.556 | 12,586 |
| 2025-07-30 | 7.050 | 7.090 | 7.020 | 7.030 | 6.518 | 9,080 |
| 2025-07-29 | 7.070 | 7.120 | 7.010 | 7.010 | 6.500 | 16,719 |
| 2025-07-28 | 7.050 | 7.100 | 7.040 | 7.050 | 6.537 | 12,932 |
| 2025-07-25 | 7.080 | 7.080 | 7.020 | 7.040 | 6.528 | 9,795 |
| 2025-07-24 | 7.020 | 7.090 | 7.000 | 7.010 | 6.500 | 14,985 |
| 2025-07-23 | 7.020 | 7.020 | 6.980 | 7.010 | 6.500 | 11,606 |
| 2025-07-22 | 7.000 | 7.020 | 6.980 | 7.020 | 6.509 | 7,121 |
| 2025-07-21 | 7.000 | 7.020 | 6.980 | 7.000 | 6.491 | 10,257 |
| 2025-07-18 | 6.990 | 7.020 | 6.970 | 7.000 | 6.491 | 16,534 |
| 2025-07-17 | 7.040 | 7.040 | 6.970 | 6.980 | 6.472 | 13,513 |
| 2025-07-16 | 7.000 | 7.070 | 6.980 | 7.030 | 6.518 | 15,602 |
| 2025-07-15 | 7.040 | 7.070 | 7.000 | 7.000 | 6.491 | 20,337 |
| 2025-07-14 | 7.010 | 7.030 | 6.980 | 7.000 | 6.491 | 14,984 |
| 2025-07-11 | 7.000 | 7.100 | 6.980 | 7.010 | 6.500 | 21,114 |
| 2025-07-10 | 7.020 | 7.060 | 6.980 | 7.000 | 6.491 | 20,925 |
| 2025-07-09 | 7.000 | 7.030 | 6.980 | 6.980 | 6.472 | 12,616 |
| 2025-07-08 | 6.930 | 7.000 | 6.930 | 7.000 | 6.491 | 14,742 |
| 2025-07-07 | 6.990 | 7.000 | 6.920 | 6.920 | 6.416 | 24,728 |
| 2025-07-04 | 6.980 | 7.030 | 6.980 | 6.990 | 6.481 | 18,985 |
| 2025-07-03 | 7.000 | 7.000 | 6.980 | 7.000 | 6.491 | 58,790 |
| 2025-07-02 | 7.040 | 7.070 | 6.990 | 7.000 | 6.491 | 25,567 |
| 2025-07-01 | 7.050 | 7.100 | 6.990 | 7.010 | 6.500 | 21,674 |
| 2025-06-30 | 7.110 | 7.140 | 6.990 | 7.050 | 6.537 | 20,494 |
| 2025-06-27 | 7.020 | 7.140 | 7.020 | 7.110 | 6.593 | 9,586 |
| 2025-06-26 | 7.080 | 7.100 | 7.020 | 7.020 | 6.509 | 15,079 |
| 2025-06-25 | 7.160 | 7.170 | 7.070 | 7.080 | 6.565 | 13,655 |
| 2025-06-24 | 7.050 | 7.150 | 7.050 | 7.150 | 6.630 | 10,124 |
| 2025-06-23 | 7.110 | 7.110 | 7.050 | 7.050 | 6.537 | 7,269 |
| 2025-06-19 | 7.060 | 7.110 | 7.030 | 7.050 | 6.537 | 8,285 |
| 2025-06-18 | 7.080 | 7.080 | 7.020 | 7.040 | 6.528 | 8,509 |
| 2025-06-17 | 7.040 | 7.130 | 7.040 | 7.080 | 6.565 | 8,029 |
| 2025-06-16 | 7.120 | 7.130 | 7.040 | 7.070 | 6.556 | 15,221 |
| 2025-06-13 | 7.120 | 7.150 | 7.090 | 7.120 | 6.602 | 6,724 |
| 2025-06-12 | 7.110 | 7.130 | 7.070 | 7.100 | 6.583 | 6,788 |
| 2025-06-11 | 7.110 | 7.180 | 7.100 | 7.100 | 6.583 | 10,625 |
| 2025-06-10 | 7.090 | 7.150 | 7.070 | 7.080 | 6.565 | 9,748 |
| 2025-06-09 | 7.070 | 7.200 | 7.070 | 7.090 | 6.574 | 11,090 |
| 2025-06-06 | 7.120 | 7.190 | 7.070 | 7.070 | 6.556 | 7,339 |
| 2025-06-05 | 7.120 | 7.150 | 7.080 | 7.120 | 6.602 | 13,762 |
| 2025-06-04 | 7.190 | 7.210 | 7.100 | 7.120 | 6.602 | 22,510 |
| 2025-06-03 | 7.140 | 7.240 | 7.140 | 7.180 | 6.658 | 11,180 |
| 2025-06-02 | 7.150 | 7.250 | 7.100 | 7.140 | 6.620 | 10,303 |
| 2025-05-30 | 7.240 | 7.300 | 7.150 | 7.160 | 6.639 | 13,786 |
| 2025-05-28 | 7.270 | 7.280 | 7.210 | 7.240 | 6.713 | 8,498 |
| 2025-05-27 | 7.250 | 7.320 | 7.250 | 7.280 | 6.750 | 12,229 |
| 2025-05-26 | 7.200 | 7.250 | 7.190 | 7.250 | 6.722 | 12,742 |
| 2025-05-23 | 7.190 | 7.230 | 7.070 | 7.120 | 6.602 | 32,659 |
| 2025-05-22 | 7.200 | 7.240 | 7.170 | 7.200 | 6.676 | 4,767 |
| 2025-05-21 | 7.290 | 7.290 | 7.200 | 7.200 | 6.676 | 9,758 |
| 2025-05-20 | 7.250 | 7.340 | 7.220 | 7.290 | 6.760 | 5,337 |
| 2025-05-19 | 7.310 | 7.310 | 7.230 | 7.250 | 6.722 | 11,708 |
| 2025-05-16 | 7.330 | 7.390 | 7.310 | 7.310 | 6.778 | 9,142 |
| 2025-05-15 | 7.350 | 7.380 | 7.320 | 7.320 | 6.787 | 8,173 |
| 2025-05-14 | 7.340 | 7.390 | 7.340 | 7.350 | 6.815 | 9,905 |
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.