Teleste Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 5.300 | 5.380 | 5.240 | 5.380 | 5.093 | 15,339 |
| 2022-01-03 | 5.240 | 5.280 | 5.200 | 5.280 | 4.998 | 11,286 |
| 2021-12-30 | 5.180 | 5.240 | 5.140 | 5.240 | 4.960 | 10,718 |
| 2021-12-29 | 5.160 | 5.180 | 5.120 | 5.140 | 4.866 | 14,492 |
| 2021-12-28 | 5.080 | 5.260 | 5.080 | 5.200 | 4.922 | 4,090 |
| 2021-12-27 | 5.200 | 5.240 | 5.140 | 5.240 | 4.960 | 6,798 |
| 2021-12-23 | 5.140 | 5.200 | 5.120 | 5.120 | 4.847 | 6,223 |
| 2021-12-22 | 5.120 | 5.200 | 5.120 | 5.200 | 4.922 | 3,091 |
| 2021-12-21 | 5.200 | 5.200 | 5.100 | 5.140 | 4.866 | 12,764 |
| 2021-12-20 | 5.220 | 5.220 | 5.080 | 5.120 | 4.847 | 14,114 |
| 2021-12-17 | 5.240 | 5.240 | 5.160 | 5.220 | 4.941 | 3,701 |
| 2021-12-16 | 5.080 | 5.220 | 5.080 | 5.220 | 4.941 | 16,472 |
| 2021-12-15 | 5.140 | 5.140 | 5.080 | 5.080 | 4.809 | 5,304 |
| 2021-12-14 | 5.040 | 5.200 | 5.040 | 5.160 | 4.885 | 10,993 |
| 2021-12-13 | 5.100 | 5.100 | 5.040 | 5.100 | 4.828 | 6,607 |
| 2021-12-10 | 5.000 | 5.120 | 5.000 | 5.120 | 4.847 | 2,510 |
| 2021-12-09 | 5.080 | 5.140 | 5.000 | 5.000 | 4.733 | 3,151 |
| 2021-12-08 | 5.040 | 5.120 | 5.040 | 5.040 | 4.771 | 4,115 |
| 2021-12-07 | 5.000 | 5.080 | 5.000 | 5.020 | 4.752 | 2,766 |
| 2021-12-03 | 4.950 | 5.000 | 4.950 | 4.990 | 4.724 | 2,796 |
| 2021-12-02 | 4.940 | 4.980 | 4.860 | 4.940 | 4.676 | 5,508 |
| 2021-12-01 | 4.980 | 4.990 | 4.910 | 4.950 | 4.686 | 7,175 |
| 2021-11-30 | 5.100 | 5.100 | 4.840 | 4.980 | 4.714 | 11,511 |
| 2021-11-29 | 5.120 | 5.140 | 5.080 | 5.080 | 4.809 | 3,476 |
| 2021-11-26 | 5.060 | 5.180 | 5.020 | 5.140 | 4.866 | 8,972 |
| 2021-11-25 | 5.180 | 5.300 | 5.080 | 5.300 | 5.017 | 3,325 |
| 2021-11-24 | 5.200 | 5.320 | 5.100 | 5.180 | 4.904 | 7,680 |
| 2021-11-23 | 5.060 | 5.200 | 5.060 | 5.200 | 4.922 | 2,167 |
| 2021-11-22 | 5.200 | 5.200 | 5.080 | 5.200 | 4.922 | 1,438 |
| 2021-11-19 | 5.180 | 5.260 | 5.180 | 5.220 | 4.941 | 2,249 |
| 2021-11-18 | 5.240 | 5.240 | 5.200 | 5.200 | 4.922 | 2,660 |
| 2021-11-17 | 5.240 | 5.260 | 5.240 | 5.240 | 4.960 | 5,750 |
| 2021-11-16 | 5.200 | 5.320 | 5.180 | 5.320 | 5.036 | 3,828 |
| 2021-11-15 | 5.220 | 5.220 | 5.140 | 5.180 | 4.904 | 2,552 |
| 2021-11-12 | 5.180 | 5.200 | 5.080 | 5.200 | 4.922 | 6,573 |
| 2021-11-11 | 5.160 | 5.180 | 5.040 | 5.180 | 4.904 | 3,133 |
| 2021-11-10 | 5.160 | 5.160 | 5.000 | 5.160 | 4.885 | 20,381 |
| 2021-11-09 | 5.180 | 5.200 | 5.080 | 5.160 | 4.885 | 4,495 |
| 2021-11-08 | 5.280 | 5.280 | 5.120 | 5.140 | 4.866 | 11,991 |
| 2021-11-05 | 5.180 | 5.300 | 5.120 | 5.240 | 4.960 | 5,637 |
| 2021-11-04 | 5.360 | 5.460 | 5.200 | 5.200 | 4.922 | 17,382 |
| 2021-11-03 | 5.480 | 5.540 | 5.360 | 5.480 | 5.187 | 7,439 |
| 2021-11-02 | 5.400 | 5.400 | 5.260 | 5.400 | 5.112 | 2,776 |
| 2021-11-01 | 5.300 | 5.420 | 5.300 | 5.300 | 5.017 | 7,057 |
| 2021-10-29 | 5.320 | 5.320 | 5.280 | 5.280 | 4.998 | 1,695 |
| 2021-10-28 | 5.240 | 5.300 | 5.240 | 5.300 | 5.017 | 1,695 |
| 2021-10-27 | 5.280 | 5.280 | 5.160 | 5.160 | 4.885 | 1,768 |
| 2021-10-26 | 5.160 | 5.260 | 5.160 | 5.260 | 4.979 | 2,564 |
| 2021-10-25 | 5.240 | 5.340 | 5.140 | 5.340 | 5.055 | 7,454 |
| 2021-10-22 | 5.240 | 5.240 | 5.120 | 5.120 | 4.847 | 6,174 |
| 2021-10-21 | 5.200 | 5.240 | 5.180 | 5.180 | 4.904 | 3,427 |
| 2021-10-20 | 5.120 | 5.200 | 5.120 | 5.200 | 4.922 | 1,078 |
| 2021-10-19 | 5.120 | 5.280 | 5.120 | 5.220 | 4.941 | 309 |
| 2021-10-18 | 5.260 | 5.280 | 5.220 | 5.280 | 4.998 | 3,731 |
| 2021-10-15 | 5.260 | 5.300 | 5.260 | 5.260 | 4.979 | 1,835 |
| 2021-10-14 | 5.200 | 5.280 | 5.200 | 5.220 | 4.941 | 4,857 |
← NewerPage 21 of 21 · 1,256 trading days
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.