Terveystalo Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.400 | 7.400 | 7.280 | 7.280 | 6.197 | 48,185 |
| 2024-02-27 | 7.420 | 7.450 | 7.300 | 7.400 | 6.300 | 46,387 |
| 2024-02-26 | 7.520 | 7.580 | 7.430 | 7.430 | 6.325 | 45,486 |
| 2024-02-23 | 7.570 | 7.600 | 7.460 | 7.510 | 6.393 | 24,007 |
| 2024-02-22 | 7.620 | 7.660 | 7.560 | 7.560 | 6.436 | 18,879 |
| 2024-02-21 | 7.620 | 7.700 | 7.530 | 7.630 | 6.495 | 37,502 |
| 2024-02-20 | 7.700 | 7.870 | 7.620 | 7.620 | 6.487 | 44,821 |
| 2024-02-19 | 7.800 | 7.800 | 7.610 | 7.700 | 6.555 | 26,127 |
| 2024-02-16 | 7.940 | 7.940 | 7.770 | 7.850 | 6.683 | 47,405 |
| 2024-02-15 | 7.700 | 7.900 | 7.700 | 7.840 | 6.674 | 60,639 |
| 2024-02-14 | 7.600 | 7.840 | 7.520 | 7.550 | 6.427 | 49,005 |
| 2024-02-13 | 7.500 | 7.570 | 7.320 | 7.400 | 6.300 | 47,634 |
| 2024-02-12 | 7.580 | 7.740 | 7.560 | 7.600 | 6.470 | 65,590 |
| 2024-02-09 | 7.690 | 7.710 | 7.520 | 7.610 | 6.478 | 24,814 |
| 2024-02-08 | 7.590 | 7.730 | 7.590 | 7.690 | 6.546 | 26,214 |
| 2024-02-07 | 7.760 | 7.800 | 7.680 | 7.700 | 6.555 | 21,811 |
| 2024-02-06 | 7.510 | 7.860 | 7.510 | 7.760 | 6.606 | 42,540 |
| 2024-02-05 | 7.750 | 7.780 | 7.500 | 7.500 | 6.385 | 153,896 |
| 2024-02-02 | 7.930 | 7.980 | 7.730 | 7.730 | 6.580 | 39,423 |
| 2024-02-01 | 7.810 | 7.960 | 7.800 | 7.940 | 6.759 | 48,652 |
| 2024-01-31 | 7.920 | 7.920 | 7.800 | 7.810 | 6.649 | 15,178 |
| 2024-01-30 | 7.910 | 8.000 | 7.880 | 7.920 | 6.742 | 28,610 |
| 2024-01-29 | 7.870 | 7.930 | 7.760 | 7.910 | 6.734 | 25,399 |
| 2024-01-26 | 7.830 | 7.870 | 7.780 | 7.840 | 6.674 | 30,195 |
| 2024-01-25 | 7.800 | 8.010 | 7.790 | 7.820 | 6.657 | 45,865 |
| 2024-01-24 | 7.760 | 7.810 | 7.700 | 7.790 | 6.632 | 24,897 |
| 2024-01-23 | 7.730 | 7.790 | 7.710 | 7.720 | 6.572 | 18,588 |
| 2024-01-22 | 7.700 | 7.780 | 7.690 | 7.740 | 6.589 | 20,053 |
| 2024-01-19 | 7.750 | 7.760 | 7.700 | 7.750 | 6.597 | 24,717 |
| 2024-01-18 | 7.750 | 7.790 | 7.650 | 7.750 | 6.597 | 43,916 |
| 2024-01-17 | 7.710 | 7.810 | 7.590 | 7.770 | 6.614 | 41,183 |
| 2024-01-16 | 7.910 | 7.920 | 7.670 | 7.700 | 6.555 | 54,450 |
| 2024-01-15 | 7.930 | 7.930 | 7.900 | 7.900 | 6.725 | 29,729 |
| 2024-01-12 | 7.900 | 7.970 | 7.900 | 7.900 | 6.725 | 24,163 |
| 2024-01-11 | 7.940 | 7.970 | 7.900 | 7.910 | 6.734 | 24,386 |
| 2024-01-10 | 7.940 | 7.950 | 7.900 | 7.940 | 6.759 | 29,318 |
| 2024-01-09 | 7.930 | 8.010 | 7.890 | 7.940 | 6.759 | 31,824 |
| 2024-01-08 | 7.990 | 7.990 | 7.890 | 7.930 | 6.751 | 31,132 |
| 2024-01-05 | 7.850 | 8.000 | 7.790 | 7.990 | 6.802 | 43,222 |
| 2024-01-04 | 7.790 | 7.880 | 7.770 | 7.870 | 6.700 | 28,376 |
| 2024-01-03 | 7.950 | 7.950 | 7.740 | 7.760 | 6.606 | 60,261 |
| 2024-01-02 | 7.750 | 7.940 | 7.750 | 7.920 | 6.742 | 51,800 |
| 2023-12-29 | 7.700 | 7.820 | 7.690 | 7.770 | 6.614 | 38,379 |
| 2023-12-28 | 7.820 | 7.900 | 7.700 | 7.760 | 6.606 | 33,605 |
| 2023-12-27 | 7.880 | 7.900 | 7.780 | 7.880 | 6.708 | 136,549 |
| 2023-12-22 | 7.930 | 7.960 | 7.800 | 7.940 | 6.759 | 41,261 |
| 2023-12-21 | 7.840 | 7.950 | 7.800 | 7.930 | 6.751 | 77,949 |
| 2023-12-20 | 7.520 | 7.860 | 7.510 | 7.840 | 6.674 | 117,095 |
| 2023-12-19 | 7.510 | 7.620 | 7.500 | 7.580 | 6.453 | 36,312 |
| 2023-12-18 | 7.480 | 7.550 | 7.410 | 7.510 | 6.393 | 34,661 |
| 2023-12-15 | 7.490 | 7.560 | 7.450 | 7.480 | 6.368 | 53,693 |
| 2023-12-14 | 7.360 | 7.510 | 7.360 | 7.490 | 6.376 | 54,472 |
| 2023-12-13 | 7.400 | 7.400 | 7.180 | 7.290 | 6.206 | 68,482 |
| 2023-12-12 | 7.410 | 7.470 | 7.380 | 7.400 | 6.300 | 38,250 |
| 2023-12-11 | 7.380 | 7.470 | 7.290 | 7.410 | 6.308 | 48,328 |
| 2023-12-08 | 7.200 | 7.430 | 7.150 | 7.380 | 6.282 | 84,538 |
| 2023-12-07 | 7.130 | 7.240 | 7.100 | 7.140 | 6.078 | 63,052 |
| 2023-12-05 | 7.250 | 7.260 | 7.120 | 7.120 | 6.061 | 133,925 |
| 2023-12-04 | 7.320 | 7.340 | 7.180 | 7.190 | 6.121 | 33,034 |
| 2023-12-01 | 7.260 | 7.290 | 7.210 | 7.280 | 6.197 | 24,111 |
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.