Teleste Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 3.680 | 3.850 | 3.680 | 3.750 | 3.659 | 4,739 |
| 2022-12-13 | 3.880 | 3.920 | 3.720 | 3.920 | 3.825 | 1,134 |
| 2022-12-12 | 3.940 | 3.940 | 3.720 | 3.720 | 3.630 | 2,026 |
| 2022-12-09 | 3.830 | 3.900 | 3.750 | 3.890 | 3.795 | 9,749 |
| 2022-12-08 | 3.890 | 3.890 | 3.850 | 3.850 | 3.756 | 4,948 |
| 2022-12-07 | 3.880 | 3.890 | 3.750 | 3.890 | 3.795 | 6,855 |
| 2022-12-05 | 3.800 | 3.840 | 3.750 | 3.840 | 3.747 | 1,417 |
| 2022-12-02 | 3.850 | 3.880 | 3.800 | 3.800 | 3.708 | 886 |
| 2022-12-01 | 3.790 | 3.880 | 3.730 | 3.840 | 3.747 | 4,121 |
| 2022-11-30 | 3.840 | 3.840 | 3.680 | 3.750 | 3.659 | 1,461 |
| 2022-11-29 | 3.810 | 3.850 | 3.750 | 3.750 | 3.659 | 2,383 |
| 2022-11-28 | 3.700 | 3.800 | 3.700 | 3.800 | 3.708 | 3,611 |
| 2022-11-25 | 3.800 | 3.890 | 3.800 | 3.800 | 3.708 | 1,224 |
| 2022-11-24 | 3.830 | 3.830 | 3.800 | 3.800 | 3.708 | 4,299 |
| 2022-11-23 | 3.710 | 3.840 | 3.710 | 3.740 | 3.649 | 4,192 |
| 2022-11-22 | 3.600 | 3.770 | 3.600 | 3.700 | 3.610 | 1,610 |
| 2022-11-21 | 3.900 | 3.900 | 3.530 | 3.600 | 3.512 | 5,380 |
| 2022-11-18 | 3.520 | 3.960 | 3.520 | 3.960 | 3.864 | 13,775 |
| 2022-11-17 | 3.550 | 3.550 | 3.500 | 3.520 | 3.434 | 3,493 |
| 2022-11-16 | 3.550 | 3.550 | 3.340 | 3.550 | 3.464 | 10,733 |
| 2022-11-15 | 3.660 | 3.700 | 3.540 | 3.540 | 3.454 | 4,567 |
| 2022-11-14 | 3.680 | 3.680 | 3.560 | 3.650 | 3.561 | 1,763 |
| 2022-11-11 | 3.500 | 3.700 | 3.490 | 3.540 | 3.454 | 9,520 |
| 2022-11-10 | 3.350 | 3.500 | 3.350 | 3.500 | 3.415 | 26,047 |
| 2022-11-09 | 3.380 | 3.380 | 3.340 | 3.340 | 3.259 | 2,752 |
| 2022-11-08 | 3.310 | 3.480 | 3.310 | 3.320 | 3.239 | 2,063 |
| 2022-11-07 | 3.480 | 3.480 | 3.310 | 3.310 | 3.230 | 6,930 |
| 2022-11-04 | 3.500 | 3.500 | 3.280 | 3.480 | 3.395 | 3,733 |
| 2022-11-03 | 3.440 | 3.500 | 3.390 | 3.390 | 3.308 | 5,689 |
| 2022-11-02 | 3.500 | 3.580 | 3.410 | 3.410 | 3.327 | 1,054 |
| 2022-11-01 | 3.330 | 3.710 | 3.320 | 3.580 | 3.493 | 1,591 |
| 2022-10-31 | 3.370 | 3.620 | 3.370 | 3.580 | 3.493 | 4,329 |
| 2022-10-28 | 3.310 | 3.350 | 3.310 | 3.350 | 3.269 | 5,582 |
| 2022-10-27 | 3.320 | 3.380 | 3.280 | 3.340 | 3.259 | 1,599 |
| 2022-10-26 | 3.390 | 3.390 | 3.280 | 3.320 | 3.239 | 2,222 |
| 2022-10-25 | 3.380 | 3.400 | 3.270 | 3.270 | 3.191 | 1,548 |
| 2022-10-24 | 3.300 | 3.390 | 3.240 | 3.380 | 3.298 | 6,938 |
| 2022-10-21 | 3.290 | 3.290 | 3.170 | 3.290 | 3.210 | 1,368 |
| 2022-10-20 | 3.200 | 3.310 | 3.170 | 3.290 | 3.210 | 4,917 |
| 2022-10-19 | 3.320 | 3.320 | 3.270 | 3.270 | 3.191 | 1,334 |
| 2022-10-18 | 3.390 | 3.390 | 3.230 | 3.320 | 3.239 | 1,298 |
| 2022-10-17 | 3.280 | 3.320 | 3.280 | 3.320 | 3.239 | 2,904 |
| 2022-10-14 | 3.300 | 3.300 | 3.250 | 3.280 | 3.200 | 7,129 |
| 2022-10-13 | 3.330 | 3.330 | 3.160 | 3.170 | 3.093 | 1,034 |
| 2022-10-12 | 3.260 | 3.260 | 3.240 | 3.250 | 3.171 | 1,634 |
| 2022-10-11 | 3.290 | 3.300 | 3.200 | 3.230 | 3.151 | 3,941 |
| 2022-10-10 | 3.210 | 3.320 | 3.210 | 3.290 | 3.210 | 2,013 |
| 2022-10-07 | 3.350 | 3.350 | 3.220 | 3.220 | 3.142 | 4,612 |
| 2022-10-06 | 3.340 | 3.390 | 3.260 | 3.340 | 3.259 | 467 |
| 2022-10-05 | 3.390 | 3.390 | 3.220 | 3.320 | 3.239 | 4,483 |
| 2022-10-04 | 3.440 | 3.440 | 3.260 | 3.270 | 3.191 | 3,207 |
| 2022-10-03 | 3.370 | 3.490 | 3.250 | 3.250 | 3.171 | 3,875 |
| 2022-09-30 | 3.220 | 3.400 | 3.220 | 3.300 | 3.220 | 2,816 |
| 2022-09-29 | 3.410 | 3.410 | 3.150 | 3.220 | 3.142 | 24,638 |
| 2022-09-28 | 3.420 | 3.430 | 3.130 | 3.380 | 3.298 | 6,102 |
| 2022-09-27 | 3.510 | 3.670 | 3.400 | 3.400 | 3.317 | 10,895 |
| 2022-09-26 | 3.500 | 3.670 | 3.500 | 3.560 | 3.473 | 1,047 |
| 2022-09-23 | 3.700 | 3.700 | 3.500 | 3.500 | 3.415 | 4,158 |
| 2022-09-22 | 3.720 | 3.720 | 3.660 | 3.660 | 3.571 | 776 |
| 2022-09-21 | 3.730 | 3.730 | 3.650 | 3.720 | 3.630 | 162 |
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.