Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.340 | 7.390 | 7.340 | 7.350 | 6.815 | 9,905 |
| 2025-05-13 | 7.270 | 7.340 | 7.270 | 7.340 | 6.806 | 7,115 |
| 2025-05-12 | 7.180 | 7.330 | 7.160 | 7.260 | 6.732 | 16,056 |
| 2025-05-09 | 7.100 | 7.180 | 7.040 | 7.170 | 6.648 | 15,207 |
| 2025-05-08 | 7.020 | 7.060 | 6.990 | 7.040 | 6.528 | 21,028 |
| 2025-05-07 | 7.160 | 7.160 | 7.020 | 7.020 | 6.509 | 15,775 |
| 2025-05-06 | 7.200 | 7.200 | 7.130 | 7.140 | 6.620 | 11,563 |
| 2025-05-05 | 7.270 | 7.270 | 7.160 | 7.200 | 6.676 | 24,895 |
| 2025-05-02 | 7.190 | 7.280 | 7.160 | 7.270 | 6.741 | 13,104 |
| 2025-04-30 | 7.120 | 7.190 | 7.110 | 7.160 | 6.639 | 18,493 |
| 2025-04-29 | 7.100 | 7.170 | 6.760 | 7.120 | 6.602 | 69,396 |
| 2025-04-28 | 7.390 | 7.570 | 7.370 | 7.490 | 6.945 | 23,811 |
| 2025-04-25 | 7.460 | 7.500 | 7.440 | 7.490 | 6.945 | 7,943 |
| 2025-04-24 | 7.450 | 7.500 | 7.430 | 7.440 | 6.899 | 4,189 |
| 2025-04-23 | 7.350 | 7.490 | 7.340 | 7.450 | 6.908 | 8,658 |
| 2025-04-22 | 7.440 | 7.460 | 7.340 | 7.350 | 6.815 | 8,716 |
| 2025-04-17 | 7.410 | 7.470 | 7.400 | 7.440 | 6.899 | 4,576 |
| 2025-04-16 | 7.470 | 7.470 | 7.370 | 7.410 | 6.871 | 9,002 |
| 2025-04-15 | 7.460 | 7.550 | 7.450 | 7.470 | 6.926 | 11,311 |
| 2025-04-14 | 7.420 | 7.460 | 7.360 | 7.450 | 6.908 | 12,317 |
| 2025-04-11 | 7.220 | 7.320 | 7.180 | 7.280 | 6.750 | 20,394 |
| 2025-04-10 | 7.220 | 7.490 | 7.100 | 7.210 | 6.685 | 54,156 |
| 2025-04-09 | 6.940 | 7.060 | 6.740 | 6.880 | 6.379 | 66,688 |
| 2025-04-08 | 6.680 | 7.220 | 6.680 | 7.130 | 6.611 | 101,513 |
| 2025-04-07 | 6.540 | 6.570 | 6.160 | 6.410 | 5.944 | 85,654 |
| 2025-04-04 | 7.100 | 7.100 | 6.590 | 6.680 | 6.194 | 59,582 |
| 2025-04-03 | 7.380 | 7.380 | 7.080 | 7.100 | 6.583 | 44,989 |
| 2025-04-02 | 7.700 | 7.760 | 7.570 | 7.620 | 6.834 | 37,635 |
| 2025-04-01 | 7.610 | 7.710 | 7.610 | 7.690 | 6.896 | 10,477 |
| 2025-03-31 | 7.670 | 7.670 | 7.600 | 7.610 | 6.825 | 23,137 |
| 2025-03-28 | 7.740 | 7.740 | 7.640 | 7.650 | 6.861 | 21,805 |
| 2025-03-27 | 7.720 | 7.740 | 7.680 | 7.720 | 6.923 | 14,148 |
| 2025-03-26 | 7.740 | 7.760 | 7.720 | 7.720 | 6.923 | 9,056 |
| 2025-03-25 | 7.700 | 7.740 | 7.690 | 7.740 | 6.941 | 13,124 |
| 2025-03-24 | 7.700 | 7.730 | 7.680 | 7.690 | 6.896 | 13,077 |
| 2025-03-21 | 7.740 | 7.740 | 7.690 | 7.700 | 6.905 | 14,542 |
| 2025-03-20 | 7.780 | 7.790 | 7.690 | 7.740 | 6.941 | 18,156 |
| 2025-03-19 | 7.750 | 7.800 | 7.730 | 7.780 | 6.977 | 11,391 |
| 2025-03-18 | 7.700 | 7.750 | 7.650 | 7.730 | 6.932 | 27,193 |
| 2025-03-17 | 7.670 | 7.710 | 7.650 | 7.690 | 6.896 | 37,659 |
| 2025-03-14 | 7.680 | 7.750 | 7.660 | 7.670 | 6.879 | 21,976 |
| 2025-03-13 | 7.650 | 7.750 | 7.650 | 7.680 | 6.887 | 11,740 |
| 2025-03-12 | 7.650 | 7.700 | 7.630 | 7.650 | 6.861 | 23,244 |
| 2025-03-11 | 7.740 | 7.780 | 7.650 | 7.650 | 6.861 | 19,778 |
| 2025-03-10 | 7.740 | 7.790 | 7.730 | 7.730 | 6.932 | 15,615 |
| 2025-03-07 | 7.740 | 7.750 | 7.710 | 7.720 | 6.923 | 11,631 |
| 2025-03-06 | 7.720 | 7.780 | 7.710 | 7.730 | 6.932 | 12,624 |
| 2025-03-05 | 7.690 | 7.740 | 7.650 | 7.720 | 6.923 | 23,094 |
| 2025-03-04 | 7.800 | 7.810 | 7.680 | 7.680 | 6.887 | 20,250 |
| 2025-03-03 | 7.750 | 7.800 | 7.750 | 7.790 | 6.986 | 10,025 |
| 2025-02-28 | 7.790 | 7.790 | 7.670 | 7.750 | 6.950 | 20,905 |
| 2025-02-27 | 7.770 | 7.820 | 7.750 | 7.750 | 6.950 | 16,474 |
| 2025-02-26 | 7.730 | 7.790 | 7.720 | 7.770 | 6.968 | 15,800 |
| 2025-02-25 | 7.780 | 7.780 | 7.710 | 7.720 | 6.923 | 21,214 |
| 2025-02-24 | 7.760 | 7.820 | 7.760 | 7.780 | 6.977 | 15,617 |
| 2025-02-21 | 7.820 | 7.870 | 7.760 | 7.760 | 6.959 | 15,638 |
| 2025-02-20 | 7.900 | 7.930 | 7.750 | 7.820 | 7.013 | 19,128 |
| 2025-02-19 | 7.740 | 7.890 | 7.740 | 7.890 | 7.076 | 21,626 |
| 2025-02-18 | 7.800 | 7.800 | 7.710 | 7.740 | 6.941 | 39,848 |
| 2025-02-17 | 7.750 | 7.820 | 7.750 | 7.780 | 6.977 | 26,306 |
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.