Teleste Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	3.860	3.970	3.750	3.800	3.708	3,547
2022-06-27	4.000	4.000	3.800	3.810	3.717	2,482
2022-06-23	3.990	4.010	3.850	3.950	3.854	9,652
2022-06-22	4.030	4.030	3.900	3.900	3.805	4,319
2022-06-21	4.160	4.170	4.010	4.010	3.913	5,161
2022-06-20	4.200	4.200	4.100	4.100	4.000	2,693
2022-06-17	4.200	4.200	4.000	4.190	4.088	58,823
2022-06-15	4.670	4.850	4.510	4.850	4.732	608
2022-06-14	4.500	4.690	4.500	4.670	4.556	2,945
2022-06-13	4.890	4.890	4.600	4.630	4.517	1,678
2022-06-10	4.900	4.900	4.890	4.890	4.771	22
2022-06-09	4.800	4.850	4.650	4.850	4.732	4,364
2022-06-08	4.720	4.870	4.720	4.870	4.752	511
2022-06-07	4.680	4.870	4.680	4.870	4.752	2,683
2022-06-06	4.740	4.870	4.720	4.870	4.752	1,798
2022-06-03	4.800	4.890	4.800	4.890	4.771	150
2022-06-02	4.900	4.900	4.740	4.900	4.781	1,365
2022-06-01	4.780	4.940	4.760	4.900	4.781	3,984
2022-05-31	4.550	4.770	4.550	4.690	4.576	3,492
2022-05-30	4.510	4.510	4.500	4.500	4.391	811
2022-05-27	4.680	4.680	4.600	4.640	4.527	1,961
2022-05-25	4.680	4.680	4.570	4.600	4.488	1,427
2022-05-24	4.580	4.680	4.550	4.680	4.566	1,194
2022-05-23	4.550	4.550	4.500	4.500	4.391	9,161
2022-05-20	4.340	4.570	4.340	4.400	4.293	2,601
2022-05-19	4.390	4.480	4.200	4.340	4.234	11,727
2022-05-18	4.390	4.500	4.380	4.440	4.332	1,086
2022-05-17	4.400	4.430	4.380	4.390	4.283	1,147
2022-05-16	4.360	4.500	4.340	4.370	4.264	552
2022-05-13	4.580	4.580	4.340	4.340	4.234	434
2022-05-12	4.520	4.680	4.340	4.570	4.459	15,775
2022-05-11	4.350	4.570	4.350	4.520	4.410	8,470
2022-05-10	4.400	4.570	4.210	4.340	4.234	13,343
2022-05-09	4.440	4.440	4.200	4.420	4.313	5,634
2022-05-06	4.380	4.440	4.200	4.440	4.332	7,994
2022-05-05	4.400	4.470	4.200	4.200	4.098	8,790
2022-05-04	4.500	4.600	4.470	4.600	4.488	1,163
2022-05-03	4.600	4.600	4.440	4.540	4.430	1,265
2022-05-02	4.610	4.610	4.460	4.490	4.381	1,841
2022-04-29	4.600	4.610	4.550	4.610	4.498	22,695
2022-04-28	4.600	4.610	4.600	4.600	4.488	4,361
2022-04-27	4.650	4.650	4.600	4.600	4.488	13,508
2022-04-26	4.500	4.610	4.500	4.600	4.488	1,288
2022-04-25	4.480	4.740	4.470	4.600	4.488	8,270
2022-04-22	4.490	4.620	4.480	4.600	4.488	7,622
2022-04-21	4.500	4.540	4.490	4.490	4.381	4,608
2022-04-20	4.690	4.740	4.490	4.490	4.381	2,437
2022-04-19	4.690	4.690	4.630	4.690	4.576	616
2022-04-14	4.660	4.700	4.500	4.570	4.459	5,740
2022-04-13	4.660	4.660	4.660	4.660	4.547	139
2022-04-12	4.650	4.650	4.530	4.530	4.420	4,000
2022-04-11	4.670	4.710	4.650	4.670	4.556	1,571
2022-04-08	4.660	4.700	4.650	4.650	4.537	1,263
2022-04-07	4.600	4.670	4.400	4.550	4.439	7,024
2022-04-06	4.780	4.780	4.650	4.700	4.449	2,695
2022-04-05	4.800	4.900	4.800	4.800	4.544	3,023
2022-04-04	4.940	4.940	4.740	4.750	4.496	2,530
2022-04-01	4.830	4.830	4.750	4.770	4.515	1,924
2022-03-31	4.820	4.830	4.800	4.830	4.572	838
2022-03-30	4.800	4.820	4.770	4.770	4.515	4,008

← NewerPage 19 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.