Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 8.170 | 8.200 | 8.100 | 8.110 | 7.273 | 11,729 |
| 2024-11-12 | 8.230 | 8.230 | 8.140 | 8.170 | 7.327 | 18,566 |
| 2024-11-11 | 8.170 | 8.240 | 8.150 | 8.240 | 7.390 | 18,198 |
| 2024-11-08 | 8.150 | 8.180 | 8.140 | 8.170 | 7.327 | 12,101 |
| 2024-11-07 | 8.040 | 8.150 | 7.990 | 8.100 | 7.264 | 20,962 |
| 2024-11-06 | 8.190 | 8.190 | 8.010 | 8.020 | 7.192 | 19,577 |
| 2024-11-05 | 8.160 | 8.200 | 8.100 | 8.180 | 7.336 | 48,303 |
| 2024-11-04 | 8.150 | 8.150 | 8.020 | 8.020 | 7.192 | 14,260 |
| 2024-11-01 | 7.910 | 8.140 | 7.910 | 8.120 | 7.282 | 23,357 |
| 2024-10-31 | 7.920 | 7.930 | 7.860 | 7.880 | 7.067 | 11,407 |
| 2024-10-30 | 7.930 | 7.940 | 7.850 | 7.920 | 7.103 | 22,024 |
| 2024-10-29 | 7.900 | 8.000 | 7.890 | 7.940 | 7.121 | 16,575 |
| 2024-10-28 | 7.890 | 7.920 | 7.850 | 7.900 | 7.085 | 20,495 |
| 2024-10-25 | 7.910 | 7.930 | 7.880 | 7.880 | 7.067 | 8,722 |
| 2024-10-24 | 7.920 | 7.950 | 7.890 | 7.900 | 7.085 | 12,580 |
| 2024-10-23 | 7.940 | 8.010 | 7.890 | 7.920 | 7.103 | 16,662 |
| 2024-10-22 | 8.000 | 8.000 | 7.930 | 7.940 | 7.121 | 15,594 |
| 2024-10-21 | 8.050 | 8.100 | 7.980 | 7.980 | 7.157 | 14,169 |
| 2024-10-18 | 8.100 | 8.130 | 8.010 | 8.050 | 7.219 | 17,430 |
| 2024-10-17 | 8.130 | 8.140 | 8.080 | 8.100 | 7.264 | 10,241 |
| 2024-10-16 | 8.100 | 8.150 | 8.070 | 8.120 | 7.282 | 6,500 |
| 2024-10-15 | 8.130 | 8.140 | 8.060 | 8.110 | 7.273 | 7,069 |
| 2024-10-14 | 8.110 | 8.150 | 8.070 | 8.130 | 7.291 | 10,609 |
| 2024-10-11 | 8.130 | 8.190 | 8.070 | 8.110 | 7.273 | 10,822 |
| 2024-10-10 | 8.210 | 8.210 | 8.110 | 8.130 | 7.291 | 7,510 |
| 2024-10-09 | 8.100 | 8.200 | 8.100 | 8.150 | 7.309 | 15,170 |
| 2024-10-08 | 8.200 | 8.250 | 8.090 | 8.090 | 7.255 | 19,936 |
| 2024-10-07 | 8.250 | 8.260 | 8.200 | 8.200 | 7.354 | 8,469 |
| 2024-10-04 | 8.220 | 8.260 | 8.180 | 8.240 | 7.390 | 12,706 |
| 2024-10-03 | 8.240 | 8.280 | 8.200 | 8.220 | 7.372 | 12,521 |
| 2024-10-02 | 8.250 | 8.280 | 8.210 | 8.230 | 7.381 | 10,910 |
| 2024-10-01 | 8.200 | 8.280 | 8.200 | 8.250 | 7.399 | 12,788 |
| 2024-09-30 | 8.190 | 8.250 | 8.190 | 8.230 | 7.381 | 18,232 |
| 2024-09-27 | 8.010 | 8.190 | 8.010 | 8.170 | 7.327 | 58,645 |
| 2024-09-26 | 7.990 | 8.120 | 7.990 | 8.090 | 7.255 | 57,670 |
| 2024-09-25 | 8.000 | 8.050 | 7.980 | 7.980 | 7.157 | 56,348 |
| 2024-09-24 | 8.000 | 8.090 | 7.960 | 8.010 | 7.183 | 52,436 |
| 2024-09-23 | 8.000 | 8.000 | 7.960 | 7.970 | 7.148 | 27,954 |
| 2024-09-20 | 8.100 | 8.100 | 7.970 | 8.000 | 7.174 | 21,073 |
| 2024-09-19 | 8.060 | 8.060 | 7.970 | 8.000 | 7.174 | 55,744 |
| 2024-09-18 | 8.100 | 8.150 | 7.990 | 7.990 | 7.165 | 37,428 |
| 2024-09-17 | 8.130 | 8.190 | 8.080 | 8.090 | 7.255 | 12,087 |
| 2024-09-16 | 8.170 | 8.190 | 8.130 | 8.130 | 7.291 | 8,404 |
| 2024-09-13 | 8.140 | 8.190 | 8.140 | 8.170 | 7.327 | 4,681 |
| 2024-09-12 | 8.110 | 8.200 | 8.110 | 8.130 | 7.291 | 7,453 |
| 2024-09-11 | 8.160 | 8.200 | 8.090 | 8.100 | 7.264 | 14,195 |
| 2024-09-10 | 8.180 | 8.200 | 8.130 | 8.170 | 7.327 | 9,087 |
| 2024-09-09 | 8.380 | 8.420 | 8.160 | 8.180 | 7.336 | 25,434 |
| 2024-09-06 | 8.310 | 8.450 | 8.300 | 8.380 | 7.515 | 18,973 |
| 2024-09-05 | 8.480 | 8.500 | 8.320 | 8.350 | 7.488 | 10,666 |
| 2024-09-04 | 8.530 | 8.530 | 8.400 | 8.480 | 7.605 | 7,532 |
| 2024-09-03 | 8.530 | 8.580 | 8.450 | 8.480 | 7.605 | 12,503 |
| 2024-09-02 | 8.440 | 8.520 | 8.440 | 8.510 | 7.632 | 5,200 |
| 2024-08-30 | 8.450 | 8.490 | 8.420 | 8.430 | 7.560 | 7,148 |
| 2024-08-29 | 8.480 | 8.500 | 8.440 | 8.450 | 7.578 | 4,665 |
| 2024-08-28 | 8.430 | 8.530 | 8.420 | 8.470 | 7.596 | 3,591 |
| 2024-08-27 | 8.470 | 8.530 | 8.400 | 8.420 | 7.551 | 10,954 |
| 2024-08-26 | 8.560 | 8.570 | 8.470 | 8.480 | 7.605 | 9,947 |
| 2024-08-23 | 8.490 | 8.570 | 8.490 | 8.550 | 7.668 | 10,434 |
| 2024-08-22 | 8.390 | 8.480 | 8.370 | 8.480 | 7.605 | 8,298 |
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.