Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.730 | 7.740 | 7.600 | 7.680 | 6.887 | 42,828 |
| 2025-02-13 | 7.970 | 7.970 | 7.670 | 7.680 | 6.887 | 90,722 |
| 2025-02-12 | 8.140 | 8.200 | 7.920 | 7.970 | 7.148 | 46,871 |
| 2025-02-11 | 8.000 | 8.020 | 7.950 | 8.000 | 7.174 | 8,799 |
| 2025-02-10 | 8.030 | 8.050 | 7.930 | 8.000 | 7.174 | 15,453 |
| 2025-02-07 | 7.910 | 8.030 | 7.880 | 8.030 | 7.201 | 9,837 |
| 2025-02-06 | 7.900 | 7.940 | 7.840 | 7.900 | 7.085 | 14,466 |
| 2025-02-05 | 7.970 | 7.990 | 7.840 | 7.840 | 7.031 | 12,328 |
| 2025-02-04 | 7.930 | 7.970 | 7.880 | 7.960 | 7.139 | 7,698 |
| 2025-02-03 | 7.960 | 7.960 | 7.850 | 7.870 | 7.058 | 15,019 |
| 2025-01-31 | 7.880 | 8.000 | 7.880 | 7.960 | 7.139 | 11,484 |
| 2025-01-30 | 7.830 | 7.910 | 7.800 | 7.880 | 7.067 | 15,111 |
| 2025-01-29 | 7.900 | 7.970 | 7.810 | 7.830 | 7.022 | 15,900 |
| 2025-01-28 | 7.860 | 7.920 | 7.850 | 7.900 | 7.085 | 10,940 |
| 2025-01-27 | 7.940 | 7.950 | 7.860 | 7.860 | 7.049 | 11,778 |
| 2025-01-24 | 7.940 | 7.970 | 7.920 | 7.940 | 7.121 | 8,023 |
| 2025-01-23 | 7.850 | 7.960 | 7.850 | 7.930 | 7.112 | 12,647 |
| 2025-01-22 | 7.750 | 7.860 | 7.750 | 7.850 | 7.040 | 17,253 |
| 2025-01-21 | 7.800 | 7.810 | 7.750 | 7.750 | 6.950 | 8,448 |
| 2025-01-20 | 7.720 | 7.780 | 7.720 | 7.750 | 6.950 | 10,679 |
| 2025-01-17 | 7.720 | 7.740 | 7.650 | 7.710 | 6.914 | 30,650 |
| 2025-01-16 | 7.700 | 7.780 | 7.670 | 7.720 | 6.923 | 26,507 |
| 2025-01-15 | 7.900 | 7.970 | 7.510 | 7.690 | 6.896 | 136,373 |
| 2025-01-14 | 7.970 | 7.970 | 7.860 | 7.900 | 7.085 | 13,533 |
| 2025-01-13 | 7.950 | 7.980 | 7.910 | 7.910 | 7.094 | 9,947 |
| 2025-01-10 | 7.960 | 7.990 | 7.920 | 7.940 | 7.121 | 24,791 |
| 2025-01-09 | 8.270 | 8.270 | 7.950 | 7.990 | 7.165 | 20,739 |
| 2025-01-08 | 8.350 | 8.360 | 8.170 | 8.260 | 7.408 | 10,212 |
| 2025-01-07 | 8.330 | 8.430 | 8.290 | 8.350 | 7.488 | 23,644 |
| 2025-01-03 | 8.250 | 8.330 | 8.250 | 8.330 | 7.470 | 23,059 |
| 2025-01-02 | 8.040 | 8.290 | 8.040 | 8.250 | 7.399 | 14,179 |
| 2024-12-30 | 8.000 | 8.060 | 8.000 | 8.030 | 7.201 | 26,967 |
| 2024-12-27 | 7.960 | 8.080 | 7.960 | 8.040 | 7.210 | 27,357 |
| 2024-12-23 | 7.980 | 8.040 | 7.860 | 7.950 | 7.130 | 45,599 |
| 2024-12-20 | 7.970 | 8.000 | 7.930 | 7.980 | 7.157 | 18,727 |
| 2024-12-19 | 8.020 | 8.040 | 7.950 | 7.980 | 7.157 | 13,641 |
| 2024-12-18 | 8.070 | 8.070 | 8.000 | 8.020 | 7.192 | 10,722 |
| 2024-12-17 | 8.110 | 8.110 | 8.040 | 8.050 | 7.219 | 9,272 |
| 2024-12-16 | 8.190 | 8.190 | 8.100 | 8.110 | 7.273 | 18,704 |
| 2024-12-13 | 8.250 | 8.270 | 8.140 | 8.190 | 7.345 | 13,455 |
| 2024-12-12 | 8.290 | 8.300 | 8.220 | 8.250 | 7.399 | 7,191 |
| 2024-12-11 | 8.290 | 8.290 | 8.210 | 8.290 | 7.435 | 8,747 |
| 2024-12-10 | 8.320 | 8.320 | 8.250 | 8.290 | 7.435 | 6,827 |
| 2024-12-09 | 8.330 | 8.350 | 8.280 | 8.320 | 7.461 | 15,502 |
| 2024-12-05 | 8.340 | 8.400 | 8.280 | 8.330 | 7.470 | 13,689 |
| 2024-12-04 | 8.320 | 8.480 | 8.300 | 8.330 | 7.470 | 17,819 |
| 2024-12-03 | 8.280 | 8.410 | 8.280 | 8.330 | 7.470 | 8,141 |
| 2024-12-02 | 8.260 | 8.290 | 8.210 | 8.280 | 7.426 | 21,063 |
| 2024-11-29 | 8.330 | 8.330 | 8.230 | 8.290 | 7.435 | 67,535 |
| 2024-11-28 | 8.380 | 8.380 | 8.300 | 8.330 | 7.470 | 8,644 |
| 2024-11-27 | 8.480 | 8.480 | 8.320 | 8.380 | 7.515 | 14,725 |
| 2024-11-26 | 8.400 | 8.480 | 8.360 | 8.480 | 7.605 | 11,200 |
| 2024-11-25 | 8.410 | 8.430 | 8.360 | 8.420 | 7.551 | 8,328 |
| 2024-11-22 | 8.340 | 8.400 | 8.250 | 8.400 | 7.533 | 9,923 |
| 2024-11-21 | 8.400 | 8.410 | 8.320 | 8.340 | 7.479 | 6,606 |
| 2024-11-20 | 8.330 | 8.410 | 8.320 | 8.400 | 7.533 | 20,505 |
| 2024-11-19 | 8.340 | 8.340 | 8.240 | 8.320 | 7.461 | 13,985 |
| 2024-11-18 | 8.220 | 8.340 | 8.220 | 8.340 | 7.479 | 25,473 |
| 2024-11-15 | 8.150 | 8.220 | 8.150 | 8.210 | 7.363 | 9,611 |
| 2024-11-14 | 8.120 | 8.150 | 8.100 | 8.150 | 7.309 | 9,416 |
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.