Teleste Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	3.590	3.600	3.590	3.600	3.512	1,094
2023-06-07	3.520	3.590	3.520	3.590	3.503	1,129
2023-06-06	3.590	3.600	3.570	3.590	3.503	1,045
2023-06-05	3.530	3.590	3.500	3.510	3.425	5,274
2023-06-02	3.550	3.580	3.450	3.530	3.444	4,445
2023-06-01	3.550	3.590	3.550	3.550	3.464	110
2023-05-31	3.610	3.700	3.500	3.510	3.425	8,832
2023-05-30	3.650	3.740	3.610	3.650	3.561	6,153
2023-05-29	3.640	3.650	3.580	3.650	3.561	2,219
2023-05-26	3.730	3.770	3.580	3.650	3.561	1,476
2023-05-25	3.650	3.750	3.600	3.730	3.639	554
2023-05-24	3.720	3.720	3.650	3.720	3.630	2,097
2023-05-23	3.710	3.760	3.630	3.760	3.669	3,400
2023-05-22	3.700	3.720	3.520	3.610	3.522	3,740
2023-05-19	3.700	3.700	3.700	3.700	3.610	40
2023-05-17	3.530	3.550	3.520	3.550	3.464	9,174
2023-05-16	3.700	3.710	3.450	3.520	3.434	12,665
2023-05-15	3.570	3.710	3.570	3.710	3.620	2,375
2023-05-12	3.710	3.710	3.710	3.710	3.620	1
2023-05-11	3.650	3.740	3.650	3.740	3.649	2,284
2023-05-10	3.560	3.740	3.560	3.740	3.649	2,198
2023-05-09	3.680	3.730	3.560	3.560	3.473	3,160
2023-05-08	3.760	3.760	3.700	3.730	3.639	1,541
2023-05-05	3.780	3.780	3.670	3.770	3.678	8,791
2023-05-04	3.600	3.820	3.570	3.680	3.591	26,661
2023-05-03	3.380	3.550	3.380	3.500	3.415	1,723
2023-05-02	3.590	3.590	3.400	3.400	3.317	3,152
2023-04-28	3.420	3.590	3.420	3.440	3.356	2,873
2023-04-27	3.440	3.600	3.420	3.420	3.337	4,603
2023-04-26	3.470	3.620	3.430	3.430	3.347	2,976
2023-04-25	3.500	3.550	3.470	3.480	3.395	2,502
2023-04-24	3.510	3.560	3.490	3.490	3.405	675
2023-04-21	3.580	3.580	3.550	3.550	3.464	98
2023-04-20	3.600	3.600	3.510	3.580	3.493	5,851
2023-04-19	3.690	3.690	3.600	3.600	3.512	3,092
2023-04-18	3.580	3.710	3.570	3.630	3.542	3,866
2023-04-17	3.550	3.740	3.550	3.580	3.493	9,957
2023-04-14	3.650	3.760	3.500	3.550	3.464	5,769
2023-04-13	3.460	3.600	3.460	3.600	3.512	2,063
2023-04-12	3.550	3.600	3.480	3.480	3.395	10,694
2023-04-11	3.470	3.560	3.440	3.550	3.464	3,252
2023-04-06	3.500	3.550	3.440	3.490	3.405	1,039
2023-04-05	3.510	3.520	3.500	3.500	3.415	2,602
2023-04-04	3.570	3.570	3.520	3.540	3.454	1,531
2023-04-03	3.580	3.580	3.490	3.490	3.405	2,671
2023-03-31	3.550	3.550	3.500	3.550	3.464	1,548
2023-03-30	3.510	3.550	3.490	3.500	3.415	10,514
2023-03-29	3.550	3.550	3.430	3.470	3.386	2,634
2023-03-28	3.490	3.490	3.430	3.490	3.405	1,690
2023-03-27	3.480	3.500	3.430	3.500	3.415	1,583
2023-03-24	3.480	3.500	3.480	3.500	3.415	3,766
2023-03-23	3.430	3.540	3.430	3.480	3.395	2,549
2023-03-22	3.550	3.550	3.400	3.420	3.337	1,130
2023-03-21	3.520	3.550	3.520	3.550	3.464	1,673
2023-03-20	3.520	3.520	3.330	3.520	3.434	4,608
2023-03-17	3.600	3.630	3.520	3.520	3.434	1,622
2023-03-16	3.550	4.000	3.540	3.550	3.464	3,380
2023-03-15	3.640	3.660	3.540	3.580	3.493	4,622
2023-03-14	3.790	3.790	3.570	3.600	3.512	6,386
2023-03-13	3.630	3.640	3.590	3.600	3.512	4,059

← NewerPage 15 of 21 · 1,252 trading daysOlder →

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.