Terveystalo Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9.920 | 10.180 | 9.900 | 10.120 | 8.782 | 36,921 |
| 2024-08-20 | 9.930 | 9.980 | 9.910 | 9.920 | 8.609 | 44,011 |
| 2024-08-19 | 9.960 | 9.980 | 9.900 | 9.940 | 8.626 | 17,378 |
| 2024-08-16 | 9.810 | 10.040 | 9.700 | 9.960 | 8.643 | 74,256 |
| 2024-08-15 | 9.900 | 9.900 | 9.780 | 9.800 | 8.504 | 59,623 |
| 2024-08-14 | 9.900 | 9.960 | 9.830 | 9.850 | 8.548 | 79,643 |
| 2024-08-13 | 9.830 | 9.900 | 9.830 | 9.890 | 8.583 | 12,023 |
| 2024-08-12 | 9.900 | 10.000 | 9.800 | 9.830 | 8.530 | 15,657 |
| 2024-08-09 | 9.970 | 10.020 | 9.860 | 9.860 | 8.557 | 36,840 |
| 2024-08-08 | 9.910 | 10.060 | 9.870 | 9.970 | 8.652 | 31,136 |
| 2024-08-07 | 9.740 | 10.040 | 9.710 | 9.910 | 8.600 | 54,925 |
| 2024-08-06 | 9.840 | 9.900 | 9.650 | 9.700 | 8.418 | 27,708 |
| 2024-08-05 | 9.940 | 9.940 | 9.620 | 9.760 | 8.470 | 94,191 |
| 2024-08-02 | 10.260 | 10.340 | 9.940 | 10.000 | 8.678 | 62,217 |
| 2024-08-01 | 10.280 | 10.400 | 10.240 | 10.260 | 8.904 | 43,639 |
| 2024-07-31 | 10.200 | 10.340 | 10.180 | 10.300 | 8.938 | 48,882 |
| 2024-07-30 | 10.080 | 10.200 | 9.980 | 10.160 | 8.817 | 92,390 |
| 2024-07-29 | 9.990 | 10.100 | 9.930 | 10.060 | 8.730 | 63,180 |
| 2024-07-26 | 9.690 | 10.060 | 9.660 | 10.000 | 8.678 | 91,875 |
| 2024-07-25 | 9.540 | 9.710 | 9.410 | 9.690 | 8.409 | 49,493 |
| 2024-07-24 | 9.600 | 9.660 | 9.540 | 9.540 | 8.279 | 16,746 |
| 2024-07-23 | 9.610 | 9.660 | 9.590 | 9.620 | 8.348 | 17,246 |
| 2024-07-22 | 9.520 | 9.700 | 9.490 | 9.610 | 8.340 | 28,852 |
| 2024-07-19 | 9.480 | 9.530 | 9.310 | 9.520 | 8.261 | 26,555 |
| 2024-07-18 | 9.430 | 9.550 | 9.400 | 9.480 | 8.227 | 31,381 |
| 2024-07-17 | 9.510 | 9.740 | 9.350 | 9.390 | 8.149 | 54,355 |
| 2024-07-16 | 9.510 | 9.550 | 9.430 | 9.500 | 8.244 | 16,937 |
| 2024-07-15 | 9.540 | 9.580 | 9.480 | 9.550 | 8.288 | 27,781 |
| 2024-07-12 | 9.400 | 9.700 | 9.350 | 9.580 | 8.314 | 75,188 |
| 2024-07-11 | 9.240 | 9.580 | 9.230 | 9.400 | 8.157 | 207,110 |
| 2024-07-10 | 8.570 | 8.660 | 8.540 | 8.610 | 7.472 | 20,862 |
| 2024-07-09 | 8.600 | 8.660 | 8.550 | 8.570 | 7.437 | 12,614 |
| 2024-07-08 | 8.600 | 8.640 | 8.530 | 8.550 | 7.420 | 12,828 |
| 2024-07-05 | 8.730 | 8.730 | 8.590 | 8.620 | 7.480 | 13,721 |
| 2024-07-04 | 8.600 | 8.750 | 8.590 | 8.730 | 7.576 | 22,892 |
| 2024-07-03 | 8.560 | 8.650 | 8.540 | 8.580 | 7.446 | 19,477 |
| 2024-07-02 | 8.650 | 8.650 | 8.480 | 8.570 | 7.437 | 35,520 |
| 2024-07-01 | 8.700 | 8.710 | 8.630 | 8.650 | 7.506 | 17,183 |
| 2024-06-28 | 8.710 | 8.730 | 8.590 | 8.600 | 7.463 | 14,651 |
| 2024-06-27 | 8.590 | 8.720 | 8.570 | 8.700 | 7.550 | 18,009 |
| 2024-06-26 | 8.700 | 8.750 | 8.590 | 8.600 | 7.463 | 21,677 |
| 2024-06-25 | 8.940 | 8.940 | 8.700 | 8.700 | 7.550 | 15,836 |
| 2024-06-24 | 8.870 | 8.950 | 8.820 | 8.950 | 7.767 | 12,966 |
| 2024-06-20 | 8.970 | 8.980 | 8.800 | 8.900 | 7.723 | 63,500 |
| 2024-06-19 | 8.990 | 9.010 | 8.880 | 8.970 | 7.784 | 27,786 |
| 2024-06-18 | 8.830 | 9.010 | 8.830 | 8.960 | 7.776 | 50,789 |
| 2024-06-17 | 8.710 | 8.840 | 8.690 | 8.810 | 7.645 | 22,426 |
| 2024-06-14 | 8.780 | 8.780 | 8.570 | 8.570 | 7.437 | 27,405 |
| 2024-06-13 | 8.920 | 8.950 | 8.740 | 8.770 | 7.611 | 37,197 |
| 2024-06-12 | 8.850 | 8.910 | 8.760 | 8.910 | 7.732 | 33,830 |
| 2024-06-11 | 8.930 | 8.930 | 8.850 | 8.860 | 7.689 | 13,379 |
| 2024-06-10 | 9.180 | 9.180 | 8.920 | 8.940 | 7.758 | 16,099 |
| 2024-06-07 | 9.210 | 9.220 | 9.120 | 9.190 | 7.975 | 47,248 |
| 2024-06-06 | 8.880 | 9.210 | 8.880 | 9.210 | 7.992 | 314,437 |
| 2024-06-05 | 8.850 | 8.900 | 8.820 | 8.870 | 7.697 | 123,363 |
| 2024-06-04 | 8.950 | 9.030 | 8.790 | 8.860 | 7.689 | 78,008 |
| 2024-06-03 | 8.880 | 8.960 | 8.840 | 8.950 | 7.767 | 28,105 |
| 2024-05-31 | 8.740 | 8.900 | 8.730 | 8.890 | 7.715 | 30,794 |
| 2024-05-30 | 8.660 | 8.740 | 8.640 | 8.710 | 7.559 | 14,366 |
| 2024-05-29 | 8.770 | 8.770 | 8.660 | 8.660 | 7.515 | 44,405 |
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.