Terveystalo Oy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.230	7.300	7.110	7.270	6.189	345,387
2023-11-29	7.230	7.290	7.220	7.230	6.155	23,370
2023-11-28	7.230	7.280	7.170	7.230	6.155	31,410
2023-11-27	7.110	7.260	7.100	7.240	6.163	39,525
2023-11-24	7.100	7.150	7.090	7.130	6.070	19,357
2023-11-23	7.110	7.150	7.050	7.100	6.044	20,361
2023-11-22	7.050	7.150	7.030	7.110	6.053	25,660
2023-11-21	7.100	7.150	7.020	7.030	5.985	19,645
2023-11-20	7.130	7.190	7.080	7.080	6.027	28,079
2023-11-17	7.090	7.210	7.090	7.120	6.061	48,901
2023-11-16	7.130	7.190	7.070	7.090	6.036	56,779
2023-11-15	7.250	7.300	7.140	7.160	6.095	40,510
2023-11-14	7.010	7.250	7.010	7.250	6.172	61,375
2023-11-13	6.950	7.010	6.920	7.010	5.968	33,348
2023-11-10	7.100	7.100	6.900	6.920	5.891	49,046
2023-11-09	6.920	7.090	6.920	7.090	6.036	75,683
2023-11-08	6.930	7.040	6.900	6.920	5.891	250,972
2023-11-07	6.920	7.120	6.800	6.930	5.899	170,618
2023-11-06	6.700	6.900	6.700	6.900	5.874	85,088
2023-11-03	6.700	6.720	6.580	6.650	5.661	137,505
2023-11-02	6.760	6.770	6.580	6.650	5.661	131,353
2023-11-01	6.590	6.810	6.590	6.700	5.704	181,093
2023-10-31	6.550	6.650	6.480	6.530	5.559	119,795
2023-10-30	6.910	6.930	6.500	6.550	5.576	205,943
2023-10-27	7.750	7.750	6.840	6.840	5.823	297,339
2023-10-26	7.390	7.600	7.270	7.490	6.376	51,711
2023-10-25	7.520	7.640	7.270	7.390	6.291	62,065
2023-10-24	7.800	7.820	7.510	7.510	6.393	74,612
2023-10-23	7.660	7.780	7.540	7.780	6.623	68,307
2023-10-20	7.660	7.690	7.570	7.660	6.521	21,911
2023-10-19	7.640	7.670	7.560	7.650	6.512	107,106
2023-10-18	7.540	7.740	7.500	7.600	6.470	46,427
2023-10-17	7.530	7.570	7.500	7.540	6.419	24,578
2023-10-16	7.520	7.570	7.500	7.550	6.427	26,229
2023-10-13	7.540	7.580	7.440	7.550	6.427	37,023
2023-10-12	7.520	7.640	7.510	7.580	6.453	21,232
2023-10-11	7.570	7.610	7.520	7.520	6.402	18,703
2023-10-10	7.430	7.640	7.430	7.560	6.436	30,281
2023-10-09	7.440	7.490	7.370	7.390	6.291	15,622
2023-10-06	7.420	7.460	7.380	7.460	6.351	38,517
2023-10-05	7.500	7.570	7.400	7.410	6.308	18,489
2023-10-04	7.580	7.590	7.490	7.490	6.376	91,106
2023-10-03	7.460	7.600	7.410	7.580	6.453	30,233
2023-10-02	7.560	7.580	7.430	7.470	6.359	22,404
2023-09-29	7.500	7.560	7.460	7.560	6.436	23,581
2023-09-28	7.490	7.530	7.410	7.520	6.282	19,222
2023-09-27	7.590	7.690	7.510	7.550	6.308	22,814
2023-09-26	7.750	7.750	7.580	7.590	6.341	35,201
2023-09-25	7.900	7.900	7.740	7.770	6.491	26,129
2023-09-22	7.900	7.910	7.780	7.900	6.600	28,221
2023-09-21	7.850	7.970	7.850	7.900	6.600	31,622
2023-09-20	7.690	7.930	7.690	7.850	6.558	29,031
2023-09-19	7.760	7.790	7.660	7.690	6.424	20,372
2023-09-18	7.760	7.790	7.720	7.760	6.483	18,669
2023-09-15	7.630	7.810	7.630	7.730	6.458	34,258
2023-09-14	7.640	7.710	7.520	7.600	6.349	42,499
2023-09-13	7.690	7.690	7.570	7.600	6.349	20,624
2023-09-12	7.650	7.740	7.650	7.680	6.416	37,138
2023-09-11	7.660	7.680	7.600	7.650	6.391	30,211
2023-09-08	7.900	7.900	7.630	7.660	6.399	30,547

← NewerPage 13 of 21 · 1,260 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.