Terveystalo Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.060 | 7.170 | 7.050 | 7.090 | 7.090 | 171,677 |
| 2026-10-15 | 7.020 | 7.080 | 6.980 | 7.080 | 7.080 | 267,594 |
| 2026-10-14 | 7.030 | 7.060 | 7.000 | 7.010 | 7.010 | 143,004 |
| 2026-10-13 | 7.090 | 7.120 | 7.000 | 7.000 | 7.000 | 177,158 |
| 2026-10-12 | 7.070 | 7.110 | 6.970 | 7.060 | 7.060 | 188,784 |
| 2026-10-09 | 7.010 | 7.120 | 7.000 | 7.060 | 7.060 | 150,413 |
| 2026-10-08 | 7.060 | 7.100 | 6.960 | 6.980 | 6.980 | 363,637 |
| 2026-10-07 | 7.150 | 7.180 | 7.050 | 7.050 | 7.050 | 433,196 |
| 2026-10-06 | 7.460 | 7.520 | 7.460 | 7.480 | 7.160 | 190,035 |
| 2026-10-05 | 7.420 | 7.520 | 7.400 | 7.410 | 7.093 | 241,078 |
| 2026-10-02 | 7.450 | 7.530 | 7.400 | 7.400 | 7.083 | 230,318 |
| 2026-10-01 | 7.510 | 7.520 | 7.440 | 7.440 | 7.122 | 210,699 |
| 2026-09-30 | 7.610 | 7.610 | 7.440 | 7.440 | 7.122 | 261,045 |
| 2026-09-29 | 7.570 | 7.640 | 7.540 | 7.560 | 7.237 | 204,593 |
| 2026-09-28 | 7.580 | 7.660 | 7.510 | 7.510 | 7.189 | 328,984 |
| 2026-09-25 | 7.610 | 7.630 | 7.550 | 7.550 | 7.227 | 196,097 |
| 2026-09-24 | 7.670 | 7.700 | 7.550 | 7.550 | 7.227 | 232,496 |
| 2026-09-23 | 7.760 | 7.790 | 7.660 | 7.660 | 7.332 | 247,249 |
| 2026-09-22 | 7.740 | 7.770 | 7.700 | 7.700 | 7.371 | 190,419 |
| 2026-09-21 | 7.740 | 7.760 | 7.700 | 7.730 | 7.399 | 149,451 |
| 2026-09-18 | 7.760 | 7.800 | 7.690 | 7.700 | 7.371 | 307,377 |
| 2026-09-17 | 7.750 | 7.790 | 7.730 | 7.730 | 7.399 | 158,455 |
| 2026-09-16 | 7.660 | 7.720 | 7.580 | 7.720 | 7.390 | 385,400 |
| 2026-09-15 | 7.650 | 7.680 | 7.640 | 7.640 | 7.313 | 107,187 |
| 2026-09-14 | 7.710 | 7.730 | 7.620 | 7.640 | 7.313 | 128,055 |
| 2026-09-11 | 7.700 | 7.770 | 7.670 | 7.710 | 7.380 | 136,860 |
| 2026-09-10 | 7.700 | 7.720 | 7.650 | 7.650 | 7.323 | 268,514 |
| 2026-09-09 | 7.730 | 7.760 | 7.650 | 7.650 | 7.323 | 279,167 |
| 2026-09-08 | 7.780 | 7.790 | 7.690 | 7.710 | 7.380 | 233,233 |
| 2026-09-07 | 7.950 | 7.970 | 7.740 | 7.740 | 7.409 | 245,199 |
| 2026-09-04 | 7.850 | 7.980 | 7.840 | 7.930 | 7.591 | 179,296 |
| 2026-09-03 | 7.820 | 7.880 | 7.790 | 7.830 | 7.495 | 159,729 |
| 2026-09-02 | 7.750 | 7.870 | 7.750 | 7.810 | 7.476 | 219,825 |
| 2026-09-01 | 7.620 | 7.780 | 7.620 | 7.750 | 7.418 | 204,181 |
| 2026-08-31 | 7.750 | 7.770 | 7.620 | 7.620 | 7.294 | 2,929,642 |
| 2026-08-28 | 7.720 | 7.770 | 7.680 | 7.730 | 7.399 | 230,478 |
| 2026-08-27 | 7.700 | 7.740 | 7.650 | 7.650 | 7.323 | 163,116 |
| 2026-08-26 | 7.800 | 7.820 | 7.680 | 7.680 | 7.351 | 179,496 |
| 2026-08-25 | 7.700 | 7.850 | 7.690 | 7.780 | 7.447 | 119,321 |
| 2026-08-24 | 7.810 | 7.830 | 7.680 | 7.680 | 7.351 | 215,152 |
| 2026-08-21 | 7.740 | 7.840 | 7.690 | 7.810 | 7.476 | 140,372 |
| 2026-08-20 | 7.770 | 7.770 | 7.670 | 7.710 | 7.380 | 137,011 |
| 2026-08-19 | 7.720 | 7.760 | 7.640 | 7.740 | 7.409 | 176,388 |
| 2026-08-18 | 7.650 | 7.770 | 7.650 | 7.720 | 7.390 | 100,185 |
| 2026-08-17 | 7.710 | 7.710 | 7.580 | 7.630 | 7.304 | 207,972 |
| 2026-08-14 | 7.720 | 7.800 | 7.690 | 7.710 | 7.380 | 158,744 |
| 2026-08-13 | 7.640 | 7.720 | 7.640 | 7.680 | 7.351 | 157,506 |
| 2026-08-12 | 7.690 | 7.720 | 7.610 | 7.610 | 7.284 | 118,857 |
| 2026-08-11 | 7.640 | 7.730 | 7.640 | 7.680 | 7.351 | 141,829 |
| 2026-08-10 | 7.650 | 7.680 | 7.570 | 7.620 | 7.294 | 109,025 |
| 2026-08-07 | 7.580 | 7.650 | 7.560 | 7.610 | 7.284 | 77,099 |
| 2026-08-06 | 7.550 | 7.670 | 7.530 | 7.560 | 7.237 | 134,325 |
| 2026-08-05 | 7.500 | 7.640 | 7.480 | 7.520 | 7.198 | 94,751 |
| 2026-08-04 | 7.560 | 7.570 | 7.480 | 7.490 | 7.170 | 150,826 |
| 2026-08-03 | 7.600 | 7.630 | 7.490 | 7.540 | 7.217 | 135,177 |
| 2026-07-31 | 7.540 | 7.740 | 7.540 | 7.570 | 7.246 | 488,518 |
| 2026-07-30 | 7.480 | 7.650 | 7.450 | 7.520 | 7.198 | 169,801 |
| 2026-07-29 | 7.350 | 7.540 | 7.310 | 7.460 | 7.141 | 249,410 |
| 2026-07-28 | 7.180 | 7.340 | 7.180 | 7.310 | 6.997 | 218,746 |
| 2026-07-27 | 7.130 | 7.200 | 7.100 | 7.160 | 6.854 | 193,289 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.3200 EUR |
| 2026-03-25 | 0.3200 EUR |
| 2025-10-07 | 0.2400 EUR |
| 2025-04-09 | 0.2400 EUR |
| 2024-10-08 | 0.1500 EUR |
| 2024-03-27 | 0.1500 EUR |
| 2023-09-29 | 0.1400 EUR |
| 2023-03-24 | 0.1400 EUR |
| 2022-10-07 | 0.1400 EUR |
| 2022-04-08 | 0.1400 EUR |
| 2021-10-29 | 0.1300 EUR |
| 2021-03-26 | 0.1300 EUR |
| 2020-07-01 | 0.1300 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.