Teleste Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.050 | 3.050 | 2.960 | 3.000 | 2.927 | 9,165 |
| 2024-05-23 | 3.100 | 3.120 | 3.070 | 3.070 | 2.995 | 8,047 |
| 2024-05-22 | 3.260 | 3.260 | 3.080 | 3.110 | 3.034 | 1,341 |
| 2024-05-21 | 3.080 | 3.150 | 3.070 | 3.150 | 3.073 | 2,800 |
| 2024-05-20 | 3.100 | 3.310 | 3.060 | 3.110 | 3.034 | 6,061 |
| 2024-05-17 | 3.300 | 3.450 | 3.140 | 3.220 | 3.142 | 10,319 |
| 2024-05-16 | 2.980 | 3.300 | 2.890 | 3.300 | 3.220 | 2,561 |
| 2024-05-15 | 2.850 | 3.170 | 2.850 | 2.990 | 2.917 | 5,001 |
| 2024-05-14 | 2.880 | 3.090 | 2.880 | 3.090 | 3.015 | 5,145 |
| 2024-05-13 | 2.900 | 3.000 | 2.800 | 3.000 | 2.927 | 7,101 |
| 2024-05-10 | 2.710 | 2.900 | 2.710 | 2.900 | 2.830 | 4,962 |
| 2024-05-08 | 2.710 | 2.850 | 2.710 | 2.850 | 2.781 | 2,750 |
| 2024-05-07 | 2.710 | 2.790 | 2.710 | 2.790 | 2.722 | 2,351 |
| 2024-05-06 | 2.690 | 2.790 | 2.690 | 2.710 | 2.644 | 7,854 |
| 2024-05-03 | 2.840 | 2.880 | 2.700 | 2.880 | 2.810 | 7,193 |
| 2024-05-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.683 | 175 |
| 2024-04-30 | 2.780 | 2.780 | 2.700 | 2.770 | 2.703 | 1,933 |
| 2024-04-29 | 2.780 | 2.810 | 2.750 | 2.780 | 2.712 | 1,727 |
| 2024-04-26 | 2.730 | 2.780 | 2.720 | 2.780 | 2.712 | 495 |
| 2024-04-25 | 2.790 | 2.860 | 2.720 | 2.790 | 2.722 | 1,130 |
| 2024-04-24 | 2.820 | 2.990 | 2.780 | 2.990 | 2.917 | 1,725 |
| 2024-04-23 | 2.900 | 2.900 | 2.770 | 2.820 | 2.751 | 1,910 |
| 2024-04-22 | 2.770 | 2.990 | 2.720 | 2.990 | 2.917 | 808 |
| 2024-04-19 | 2.790 | 2.790 | 2.770 | 2.770 | 2.703 | 765 |
| 2024-04-18 | 2.720 | 2.810 | 2.720 | 2.770 | 2.703 | 2,605 |
| 2024-04-17 | 2.800 | 2.900 | 2.710 | 2.810 | 2.742 | 1,633 |
| 2024-04-16 | 2.810 | 2.860 | 2.790 | 2.800 | 2.732 | 2,229 |
| 2024-04-15 | 2.900 | 2.970 | 2.800 | 2.860 | 2.790 | 8,544 |
| 2024-04-12 | 2.830 | 2.910 | 2.830 | 2.900 | 2.830 | 259 |
| 2024-04-11 | 2.890 | 2.990 | 2.880 | 2.910 | 2.839 | 15,192 |
| 2024-04-10 | 2.950 | 3.000 | 2.910 | 2.980 | 2.908 | 1,234 |
| 2024-04-09 | 2.900 | 3.000 | 2.900 | 2.950 | 2.878 | 3,885 |
| 2024-04-08 | 3.000 | 3.050 | 2.910 | 3.040 | 2.966 | 8,113 |
| 2024-04-04 | 3.050 | 3.100 | 3.000 | 3.050 | 2.976 | 11,341 |
| 2024-04-03 | 3.050 | 3.100 | 2.970 | 3.100 | 3.025 | 1,765 |
| 2024-04-02 | 3.090 | 3.090 | 3.010 | 3.090 | 3.015 | 271 |
| 2024-03-28 | 3.140 | 3.180 | 3.140 | 3.180 | 3.103 | 5,230 |
| 2024-03-27 | 3.150 | 3.150 | 3.030 | 3.140 | 3.064 | 2,043 |
| 2024-03-26 | 3.020 | 3.180 | 3.020 | 3.180 | 3.103 | 2,423 |
| 2024-03-25 | 3.150 | 3.150 | 3.010 | 3.110 | 3.034 | 754 |
| 2024-03-22 | 3.100 | 3.150 | 3.010 | 3.150 | 3.073 | 3,638 |
| 2024-03-21 | 3.000 | 3.070 | 3.000 | 3.050 | 2.976 | 2,501 |
| 2024-03-20 | 2.770 | 3.000 | 2.770 | 2.950 | 2.878 | 2,472 |
| 2024-03-19 | 3.010 | 3.130 | 3.000 | 3.070 | 2.995 | 3,149 |
| 2024-03-18 | 2.950 | 3.070 | 2.880 | 3.000 | 2.927 | 3,604 |
| 2024-03-15 | 3.160 | 3.160 | 3.070 | 3.070 | 2.995 | 971 |
| 2024-03-14 | 3.130 | 3.130 | 3.070 | 3.070 | 2.995 | 3,421 |
| 2024-03-13 | 3.050 | 3.140 | 3.040 | 3.130 | 3.054 | 10,254 |
| 2024-03-12 | 3.050 | 3.050 | 2.890 | 3.000 | 2.927 | 5,707 |
| 2024-03-11 | 2.630 | 3.320 | 2.630 | 3.050 | 2.976 | 43,769 |
| 2024-03-07 | 2.700 | 2.730 | 2.600 | 2.690 | 2.625 | 737 |
| 2024-03-06 | 2.620 | 2.730 | 2.600 | 2.730 | 2.664 | 24,282 |
| 2024-03-05 | 2.610 | 2.700 | 2.610 | 2.690 | 2.625 | 2,444 |
| 2024-03-04 | 2.610 | 2.740 | 2.610 | 2.610 | 2.547 | 7,771 |
| 2024-03-01 | 2.740 | 2.740 | 2.690 | 2.740 | 2.673 | 306 |
| 2024-02-29 | 2.750 | 2.750 | 2.730 | 2.750 | 2.683 | 1,775 |
| 2024-02-28 | 2.710 | 2.770 | 2.710 | 2.770 | 2.703 | 2,074 |
| 2024-02-27 | 2.710 | 2.780 | 2.680 | 2.780 | 2.712 | 14,704 |
| 2024-02-26 | 2.650 | 2.700 | 2.530 | 2.700 | 2.634 | 26,710 |
| 2024-02-23 | 2.580 | 2.650 | 2.500 | 2.520 | 2.459 | 4,671 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0500 EUR |
| 2025-06-27 | 0.0300 EUR |
| 2022-04-07 | 0.1400 EUR |
| 2021-04-08 | 0.1200 EUR |
| 2020-11-24 | 0.1000 EUR |
| 2019-04-05 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.