Teleste Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 3.750 | 3.750 | 3.660 | 3.660 | 3.571 | 2,193 |
| 2022-09-19 | 3.680 | 3.730 | 3.670 | 3.730 | 3.639 | 2,530 |
| 2022-09-16 | 3.710 | 3.710 | 3.700 | 3.700 | 3.610 | 2,523 |
| 2022-09-15 | 3.730 | 3.730 | 3.700 | 3.700 | 3.610 | 4,105 |
| 2022-09-14 | 3.730 | 3.730 | 3.700 | 3.700 | 3.610 | 2,000 |
| 2022-09-13 | 3.800 | 3.800 | 3.730 | 3.790 | 3.698 | 264 |
| 2022-09-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.708 | 50 |
| 2022-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.708 | 25 |
| 2022-09-08 | 3.800 | 3.800 | 3.790 | 3.800 | 3.708 | 577 |
| 2022-09-07 | 3.800 | 3.800 | 3.730 | 3.800 | 3.708 | 111 |
| 2022-09-06 | 3.800 | 3.800 | 3.730 | 3.730 | 3.639 | 3,212 |
| 2022-09-05 | 3.740 | 3.820 | 3.730 | 3.800 | 3.708 | 3,172 |
| 2022-09-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.659 | 200 |
| 2022-09-01 | 3.970 | 3.970 | 3.720 | 3.730 | 3.639 | 3,674 |
| 2022-08-31 | 3.950 | 3.980 | 3.700 | 3.860 | 3.766 | 9,917 |
| 2022-08-30 | 3.840 | 4.000 | 3.750 | 3.980 | 3.883 | 3,362 |
| 2022-08-29 | 3.890 | 3.900 | 3.850 | 3.900 | 3.805 | 1,855 |
| 2022-08-26 | 3.980 | 3.980 | 3.850 | 3.890 | 3.795 | 4,273 |
| 2022-08-25 | 4.020 | 4.160 | 3.950 | 3.980 | 3.883 | 12,320 |
| 2022-08-24 | 3.940 | 4.080 | 3.750 | 3.960 | 3.864 | 18,168 |
| 2022-08-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.844 | 2 |
| 2022-08-22 | 3.750 | 3.980 | 3.680 | 3.710 | 3.620 | 5,112 |
| 2022-08-19 | 3.760 | 3.810 | 3.700 | 3.750 | 3.659 | 8,426 |
| 2022-08-18 | 3.810 | 3.830 | 3.810 | 3.830 | 3.737 | 235 |
| 2022-08-17 | 3.870 | 3.870 | 3.760 | 3.850 | 3.756 | 1,977 |
| 2022-08-16 | 3.900 | 3.900 | 3.840 | 3.900 | 3.805 | 856 |
| 2022-08-15 | 3.980 | 3.980 | 3.850 | 3.850 | 3.756 | 494 |
| 2022-08-12 | 3.950 | 3.980 | 3.950 | 3.980 | 3.883 | 1,329 |
| 2022-08-11 | 3.900 | 3.950 | 3.900 | 3.950 | 3.854 | 2,179 |
| 2022-08-10 | 3.970 | 3.970 | 3.950 | 3.950 | 3.854 | 1,203 |
| 2022-08-09 | 3.820 | 3.970 | 3.820 | 3.880 | 3.786 | 4,248 |
| 2022-08-08 | 3.760 | 3.800 | 3.750 | 3.800 | 3.708 | 2,147 |
| 2022-08-05 | 3.800 | 3.800 | 3.760 | 3.760 | 3.669 | 3,270 |
| 2022-08-04 | 3.800 | 3.800 | 3.780 | 3.800 | 3.708 | 2,884 |
| 2022-08-03 | 3.760 | 3.800 | 3.760 | 3.800 | 3.708 | 216 |
| 2022-08-02 | 3.760 | 3.760 | 3.740 | 3.760 | 3.669 | 2,414 |
| 2022-08-01 | 3.800 | 3.800 | 3.740 | 3.800 | 3.708 | 1,523 |
| 2022-07-29 | 3.720 | 3.800 | 3.720 | 3.800 | 3.708 | 8,031 |
| 2022-07-28 | 3.740 | 3.800 | 3.720 | 3.800 | 3.708 | 1,356 |
| 2022-07-27 | 3.780 | 3.780 | 3.720 | 3.740 | 3.649 | 554 |
| 2022-07-26 | 3.820 | 3.820 | 3.780 | 3.790 | 3.698 | 936 |
| 2022-07-25 | 3.940 | 3.940 | 3.800 | 3.800 | 3.708 | 665 |
| 2022-07-22 | 3.890 | 3.910 | 3.850 | 3.900 | 3.805 | 3,440 |
| 2022-07-21 | 3.900 | 3.930 | 3.850 | 3.920 | 3.825 | 3,113 |
| 2022-07-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.805 | 915 |
| 2022-07-19 | 3.900 | 3.940 | 3.900 | 3.940 | 3.844 | 417 |
| 2022-07-18 | 4.050 | 4.050 | 4.000 | 4.000 | 3.903 | 498 |
| 2022-07-15 | 3.890 | 4.050 | 3.850 | 4.050 | 3.952 | 1,083 |
| 2022-07-14 | 3.880 | 4.000 | 3.880 | 4.000 | 3.903 | 201 |
| 2022-07-13 | 3.800 | 3.850 | 3.660 | 3.850 | 3.756 | 377 |
| 2022-07-12 | 3.850 | 3.950 | 3.660 | 3.660 | 3.571 | 3,214 |
| 2022-07-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.708 | 725 |
| 2022-07-08 | 3.810 | 3.820 | 3.800 | 3.800 | 3.708 | 1,244 |
| 2022-07-07 | 3.800 | 3.900 | 3.800 | 3.800 | 3.708 | 1,502 |
| 2022-07-06 | 3.700 | 3.800 | 3.700 | 3.800 | 3.708 | 578 |
| 2022-07-05 | 3.800 | 3.800 | 3.700 | 3.700 | 3.610 | 950 |
| 2022-07-04 | 3.810 | 3.940 | 3.770 | 3.770 | 3.678 | 8,304 |
| 2022-07-01 | 3.850 | 3.890 | 3.780 | 3.890 | 3.795 | 1,105 |
| 2022-06-30 | 3.950 | 3.950 | 3.750 | 3.800 | 3.708 | 3,666 |
| 2022-06-29 | 3.800 | 3.940 | 3.780 | 3.890 | 3.795 | 1,703 |
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.