Terveystalo Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.800 | 8.860 | 8.750 | 8.760 | 7.602 | 19,997 |
| 2024-05-27 | 8.790 | 8.840 | 8.760 | 8.790 | 7.628 | 14,068 |
| 2024-05-24 | 8.730 | 8.830 | 8.660 | 8.790 | 7.628 | 27,937 |
| 2024-05-23 | 8.820 | 8.820 | 8.660 | 8.730 | 7.576 | 22,415 |
| 2024-05-22 | 8.840 | 8.890 | 8.810 | 8.820 | 7.654 | 14,689 |
| 2024-05-21 | 8.870 | 8.990 | 8.840 | 8.840 | 7.671 | 28,239 |
| 2024-05-20 | 8.840 | 8.930 | 8.820 | 8.900 | 7.723 | 20,940 |
| 2024-05-17 | 8.840 | 8.940 | 8.820 | 8.840 | 7.671 | 14,670 |
| 2024-05-16 | 8.980 | 8.990 | 8.820 | 8.850 | 7.680 | 43,796 |
| 2024-05-15 | 8.850 | 8.960 | 8.840 | 8.950 | 7.767 | 60,053 |
| 2024-05-14 | 8.740 | 8.850 | 8.740 | 8.800 | 7.637 | 40,457 |
| 2024-05-13 | 8.890 | 8.890 | 8.690 | 8.740 | 7.585 | 26,478 |
| 2024-05-10 | 8.610 | 8.790 | 8.610 | 8.790 | 7.628 | 42,088 |
| 2024-05-08 | 8.690 | 8.820 | 8.610 | 8.610 | 7.472 | 30,361 |
| 2024-05-07 | 8.760 | 8.810 | 8.660 | 8.690 | 7.541 | 36,096 |
| 2024-05-06 | 8.760 | 8.760 | 8.630 | 8.760 | 7.602 | 35,549 |
| 2024-05-03 | 8.750 | 8.820 | 8.720 | 8.760 | 7.602 | 42,276 |
| 2024-05-02 | 8.710 | 8.780 | 8.650 | 8.730 | 7.576 | 55,280 |
| 2024-04-30 | 8.600 | 8.770 | 8.600 | 8.710 | 7.559 | 55,282 |
| 2024-04-29 | 8.500 | 8.600 | 8.320 | 8.600 | 7.463 | 83,977 |
| 2024-04-26 | 8.300 | 8.690 | 8.300 | 8.520 | 7.394 | 239,988 |
| 2024-04-25 | 8.200 | 8.200 | 7.910 | 7.930 | 6.882 | 66,914 |
| 2024-04-24 | 8.210 | 8.240 | 8.030 | 8.170 | 7.090 | 109,422 |
| 2024-04-23 | 8.130 | 8.220 | 8.070 | 8.210 | 7.125 | 56,223 |
| 2024-04-22 | 7.890 | 8.190 | 7.890 | 8.130 | 7.055 | 90,558 |
| 2024-04-19 | 7.990 | 8.030 | 7.870 | 7.890 | 6.847 | 22,832 |
| 2024-04-18 | 8.110 | 8.240 | 7.910 | 7.950 | 6.899 | 103,109 |
| 2024-04-17 | 7.990 | 8.120 | 7.950 | 8.100 | 7.029 | 141,141 |
| 2024-04-16 | 7.800 | 8.020 | 7.770 | 8.000 | 6.942 | 74,387 |
| 2024-04-15 | 7.650 | 7.840 | 7.620 | 7.770 | 6.743 | 123,103 |
| 2024-04-12 | 7.560 | 7.640 | 7.550 | 7.590 | 6.587 | 123,155 |
| 2024-04-11 | 7.650 | 7.680 | 7.490 | 7.540 | 6.543 | 48,465 |
| 2024-04-10 | 7.730 | 7.750 | 7.550 | 7.560 | 6.561 | 26,127 |
| 2024-04-09 | 7.840 | 7.890 | 7.710 | 7.720 | 6.699 | 40,385 |
| 2024-04-08 | 7.730 | 7.840 | 7.730 | 7.810 | 6.778 | 26,101 |
| 2024-04-05 | 7.750 | 7.800 | 7.710 | 7.730 | 6.708 | 15,687 |
| 2024-04-04 | 7.670 | 7.790 | 7.670 | 7.710 | 6.691 | 28,986 |
| 2024-04-03 | 7.510 | 7.660 | 7.510 | 7.640 | 6.630 | 21,203 |
| 2024-04-02 | 7.540 | 7.620 | 7.520 | 7.520 | 6.526 | 23,226 |
| 2024-03-28 | 7.600 | 7.610 | 7.350 | 7.540 | 6.543 | 58,469 |
| 2024-03-27 | 7.850 | 7.850 | 7.480 | 7.530 | 6.535 | 54,551 |
| 2024-03-26 | 7.520 | 7.910 | 7.520 | 7.880 | 6.708 | 128,423 |
| 2024-03-25 | 7.270 | 7.340 | 7.230 | 7.340 | 6.248 | 28,640 |
| 2024-03-22 | 7.220 | 7.330 | 7.200 | 7.270 | 6.189 | 24,566 |
| 2024-03-21 | 7.200 | 7.280 | 7.150 | 7.220 | 6.146 | 24,839 |
| 2024-03-20 | 7.240 | 7.260 | 7.170 | 7.170 | 6.104 | 16,092 |
| 2024-03-19 | 7.170 | 7.240 | 7.120 | 7.240 | 6.163 | 32,754 |
| 2024-03-18 | 7.220 | 7.280 | 7.160 | 7.170 | 6.104 | 17,699 |
| 2024-03-15 | 7.350 | 7.360 | 7.190 | 7.220 | 6.146 | 115,905 |
| 2024-03-14 | 7.290 | 7.350 | 7.260 | 7.310 | 6.223 | 24,097 |
| 2024-03-13 | 7.230 | 7.300 | 7.210 | 7.290 | 6.206 | 32,586 |
| 2024-03-12 | 7.300 | 7.320 | 7.210 | 7.230 | 6.155 | 70,083 |
| 2024-03-11 | 7.450 | 7.450 | 7.210 | 7.260 | 6.180 | 116,332 |
| 2024-03-08 | 7.350 | 7.450 | 7.340 | 7.450 | 6.342 | 91,144 |
| 2024-03-07 | 7.160 | 7.420 | 7.160 | 7.350 | 6.257 | 96,181 |
| 2024-03-06 | 7.090 | 7.190 | 7.020 | 7.160 | 6.095 | 43,789 |
| 2024-03-05 | 7.130 | 7.150 | 7.040 | 7.090 | 6.036 | 65,852 |
| 2024-03-04 | 7.210 | 7.240 | 7.130 | 7.130 | 6.070 | 53,279 |
| 2024-03-01 | 7.280 | 7.340 | 7.160 | 7.200 | 6.129 | 43,775 |
| 2024-02-29 | 7.280 | 7.340 | 7.250 | 7.260 | 6.180 | 34,788 |
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.