Teleste Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	3.720	3.720	3.600	3.600	3.512	1,850
2023-03-09	3.720	3.720	3.600	3.610	3.522	3,419
2023-03-08	3.730	3.730	3.650	3.650	3.561	3,590
2023-03-07	3.690	3.730	3.610	3.730	3.639	1,835
2023-03-06	3.780	3.800	3.520	3.590	3.503	10,452
2023-03-03	3.710	3.780	3.710	3.780	3.688	4,303
2023-03-02	3.780	3.780	3.780	3.780	3.688	226
2023-03-01	3.770	3.780	3.650	3.780	3.688	5,013
2023-02-28	3.670	3.770	3.630	3.770	3.678	1,958
2023-02-27	3.790	3.790	3.770	3.770	3.678	2,652
2023-02-24	3.710	3.720	3.620	3.670	3.581	1,280
2023-02-23	3.710	3.770	3.600	3.710	3.620	7,380
2023-02-22	3.780	3.780	3.710	3.710	3.620	6,579
2023-02-21	3.830	3.830	3.720	3.800	3.708	2,031
2023-02-20	3.760	3.840	3.700	3.770	3.678	6,613
2023-02-17	3.810	3.820	3.760	3.760	3.669	2,690
2023-02-16	3.810	3.890	3.780	3.810	3.717	12,359
2023-02-15	3.880	3.890	3.800	3.810	3.717	4,158
2023-02-14	3.800	3.880	3.800	3.880	3.786	6,145
2023-02-13	3.890	3.900	3.800	3.800	3.708	5,617
2023-02-10	4.060	4.100	3.900	3.900	3.805	5,946
2023-02-09	4.250	4.250	3.950	3.960	3.864	23,534
2023-02-08	4.400	4.400	4.300	4.300	4.195	3,848
2023-02-07	4.310	4.400	4.270	4.400	4.293	2,939
2023-02-06	4.310	4.350	4.300	4.300	4.195	2,670
2023-02-03	4.400	4.400	4.330	4.330	4.225	1,920
2023-02-02	4.390	4.400	4.340	4.340	4.234	4,670
2023-02-01	4.110	4.400	4.110	4.400	4.293	3,710
2023-01-31	4.250	4.250	4.060	4.190	4.088	3,131
2023-01-30	4.200	4.330	4.200	4.290	4.186	2,657
2023-01-27	4.200	4.350	4.190	4.190	4.088	1,834
2023-01-26	4.340	4.340	4.030	4.170	4.069	15,233
2023-01-25	4.340	4.340	4.260	4.340	4.234	855
2023-01-24	4.340	4.340	4.210	4.280	4.176	1,623
2023-01-23	4.380	4.380	4.200	4.310	4.205	7,046
2023-01-20	4.380	4.400	4.330	4.380	4.274	6,784
2023-01-19	4.350	4.400	4.250	4.310	4.205	4,771
2023-01-18	4.360	4.400	4.250	4.390	4.283	7,163
2023-01-17	4.400	4.400	4.230	4.240	4.137	4,993
2023-01-16	4.400	4.400	4.330	4.370	4.264	3,153
2023-01-13	4.350	4.400	4.310	4.310	4.205	11,682
2023-01-12	4.500	4.500	4.310	4.340	4.234	7,065
2023-01-11	4.590	4.590	4.350	4.410	4.303	10,288
2023-01-10	4.750	4.750	4.520	4.570	4.459	13,429
2023-01-09	4.200	4.680	4.200	4.600	4.488	60,796
2023-01-05	3.570	4.290	3.570	4.050	3.952	57,470
2023-01-04	3.590	3.600	3.520	3.570	3.483	3,475
2023-01-03	3.550	3.680	3.510	3.680	3.591	50,355
2023-01-02	3.550	3.630	3.450	3.590	3.503	10,363
2022-12-30	3.450	3.540	3.450	3.540	3.454	12,160
2022-12-29	3.450	3.560	3.450	3.560	3.473	10,714
2022-12-28	3.500	3.600	3.460	3.460	3.376	7,243
2022-12-27	3.450	3.520	3.430	3.520	3.434	12,792
2022-12-23	3.500	3.570	3.460	3.490	3.405	45,359
2022-12-22	3.530	3.570	3.500	3.500	3.415	56,399
2022-12-21	3.570	3.570	3.550	3.560	3.473	4,958
2022-12-20	3.540	3.690	3.540	3.670	3.581	3,586
2022-12-19	3.700	3.740	3.540	3.670	3.581	4,576
2022-12-16	3.760	3.760	3.700	3.700	3.610	3,848
2022-12-15	3.820	3.890	3.760	3.760	3.669	10,436

← NewerPage 16 of 21 · 1,255 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.