Teleste Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 4.760 | 4.820 | 4.700 | 4.770 | 4.515 | 3,162 |
| 2022-03-28 | 4.770 | 4.800 | 4.760 | 4.760 | 4.506 | 361 |
| 2022-03-25 | 4.840 | 4.840 | 4.650 | 4.700 | 4.449 | 2,482 |
| 2022-03-24 | 4.840 | 4.840 | 4.630 | 4.650 | 4.402 | 120 |
| 2022-03-23 | 4.790 | 4.800 | 4.650 | 4.720 | 4.468 | 7,455 |
| 2022-03-22 | 4.870 | 4.870 | 4.710 | 4.720 | 4.468 | 4,272 |
| 2022-03-21 | 4.940 | 4.940 | 4.850 | 4.850 | 4.591 | 791 |
| 2022-03-18 | 4.940 | 4.940 | 4.890 | 4.940 | 4.676 | 808 |
| 2022-03-17 | 4.940 | 4.940 | 4.870 | 4.930 | 4.667 | 794 |
| 2022-03-16 | 4.890 | 4.930 | 4.840 | 4.930 | 4.667 | 7,366 |
| 2022-03-15 | 4.910 | 4.910 | 4.780 | 4.800 | 4.544 | 5,698 |
| 2022-03-14 | 4.870 | 4.900 | 4.770 | 4.810 | 4.553 | 4,997 |
| 2022-03-11 | 4.690 | 4.750 | 4.690 | 4.750 | 4.496 | 6,978 |
| 2022-03-10 | 4.650 | 4.700 | 4.430 | 4.430 | 4.194 | 2,082 |
| 2022-03-09 | 4.400 | 4.760 | 4.400 | 4.510 | 4.269 | 4,658 |
| 2022-03-08 | 4.370 | 4.400 | 4.250 | 4.400 | 4.165 | 12,998 |
| 2022-03-07 | 4.430 | 4.430 | 4.100 | 4.220 | 3.995 | 17,589 |
| 2022-03-04 | 4.500 | 4.500 | 4.330 | 4.430 | 4.194 | 7,942 |
| 2022-03-03 | 4.600 | 4.770 | 4.410 | 4.420 | 4.184 | 7,755 |
| 2022-03-02 | 4.690 | 4.690 | 4.380 | 4.600 | 4.354 | 5,974 |
| 2022-03-01 | 4.800 | 4.800 | 4.570 | 4.580 | 4.336 | 3,744 |
| 2022-02-28 | 4.600 | 4.740 | 4.450 | 4.740 | 4.487 | 4,499 |
| 2022-02-25 | 4.430 | 4.650 | 4.400 | 4.650 | 4.402 | 5,102 |
| 2022-02-24 | 4.510 | 4.690 | 4.300 | 4.410 | 4.175 | 17,956 |
| 2022-02-23 | 4.520 | 4.660 | 4.520 | 4.530 | 4.288 | 4,861 |
| 2022-02-22 | 4.640 | 4.640 | 4.480 | 4.560 | 4.317 | 10,149 |
| 2022-02-21 | 4.720 | 4.910 | 4.560 | 4.620 | 4.373 | 6,255 |
| 2022-02-18 | 4.880 | 4.900 | 4.770 | 4.770 | 4.515 | 9,579 |
| 2022-02-17 | 4.950 | 5.060 | 4.870 | 4.880 | 4.620 | 8,661 |
| 2022-02-16 | 5.100 | 5.100 | 4.970 | 5.100 | 4.828 | 1,447 |
| 2022-02-15 | 5.000 | 5.060 | 4.980 | 5.060 | 4.790 | 5,129 |
| 2022-02-14 | 5.000 | 5.040 | 4.870 | 5.000 | 4.733 | 2,667 |
| 2022-02-11 | 4.980 | 5.180 | 4.980 | 5.060 | 4.790 | 11,771 |
| 2022-02-10 | 5.260 | 5.260 | 5.060 | 5.160 | 4.885 | 67,532 |
| 2022-02-09 | 5.380 | 5.500 | 5.360 | 5.440 | 5.150 | 5,295 |
| 2022-02-08 | 5.480 | 5.480 | 5.340 | 5.460 | 5.169 | 2,549 |
| 2022-02-07 | 5.340 | 5.400 | 5.320 | 5.400 | 5.112 | 4,480 |
| 2022-02-04 | 5.340 | 5.400 | 5.320 | 5.320 | 5.036 | 1,560 |
| 2022-02-03 | 5.400 | 5.440 | 5.320 | 5.360 | 5.074 | 4,000 |
| 2022-02-02 | 5.480 | 5.480 | 5.320 | 5.380 | 5.093 | 14,588 |
| 2022-02-01 | 5.440 | 5.480 | 5.380 | 5.480 | 5.187 | 2,488 |
| 2022-01-31 | 5.420 | 5.440 | 5.400 | 5.440 | 5.150 | 1,792 |
| 2022-01-28 | 5.320 | 5.420 | 5.300 | 5.420 | 5.131 | 3,154 |
| 2022-01-27 | 5.260 | 5.460 | 5.260 | 5.400 | 5.112 | 6,331 |
| 2022-01-26 | 5.300 | 5.380 | 5.260 | 5.280 | 4.998 | 7,015 |
| 2022-01-25 | 5.240 | 5.360 | 5.240 | 5.260 | 4.979 | 7,288 |
| 2022-01-24 | 5.420 | 5.460 | 5.200 | 5.240 | 4.960 | 37,333 |
| 2022-01-21 | 5.420 | 5.420 | 5.400 | 5.420 | 5.131 | 28,773 |
| 2022-01-20 | 5.400 | 5.520 | 5.400 | 5.520 | 5.225 | 6,251 |
| 2022-01-19 | 5.380 | 5.500 | 5.380 | 5.500 | 5.206 | 23,273 |
| 2022-01-18 | 5.460 | 5.540 | 5.460 | 5.480 | 5.187 | 6,061 |
| 2022-01-17 | 5.460 | 5.540 | 5.440 | 5.460 | 5.169 | 4,429 |
| 2022-01-14 | 5.520 | 5.520 | 5.420 | 5.460 | 5.169 | 7,075 |
| 2022-01-13 | 5.520 | 5.520 | 5.440 | 5.440 | 5.150 | 2,147 |
| 2022-01-12 | 5.540 | 5.540 | 5.400 | 5.420 | 5.131 | 2,211 |
| 2022-01-11 | 5.340 | 5.520 | 5.340 | 5.360 | 5.074 | 2,555 |
| 2022-01-10 | 5.500 | 5.500 | 5.340 | 5.340 | 5.055 | 5,092 |
| 2022-01-07 | 5.660 | 5.660 | 5.400 | 5.420 | 5.131 | 18,698 |
| 2022-01-05 | 5.380 | 5.760 | 5.300 | 5.600 | 5.301 | 52,858 |
| 2022-01-04 | 5.300 | 5.380 | 5.240 | 5.380 | 5.093 | 15,339 |
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.