Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	7.820	7.890	7.730	7.850	6.558	21,657
2023-09-06	7.850	7.850	7.750	7.840	6.550	17,553
2023-09-05	7.860	7.860	7.780	7.810	6.525	31,513
2023-09-04	7.900	8.000	7.860	7.880	6.583	23,193
2023-09-01	7.780	7.900	7.740	7.850	6.558	272,903
2023-08-31	7.650	7.790	7.650	7.780	6.500	96,958
2023-08-30	7.700	7.710	7.620	7.630	6.374	23,034
2023-08-29	7.660	7.740	7.570	7.630	6.374	24,391
2023-08-28	7.570	7.640	7.550	7.630	6.374	118,229
2023-08-25	7.500	7.540	7.420	7.520	6.282	24,031
2023-08-24	7.590	7.630	7.440	7.460	6.232	35,171
2023-08-23	7.630	7.650	7.540	7.560	6.316	158,307
2023-08-22	7.580	7.620	7.520	7.620	6.366	18,393
2023-08-21	7.460	7.580	7.440	7.560	6.316	46,385
2023-08-18	7.450	7.490	7.340	7.450	6.224	33,427
2023-08-17	7.330	7.490	7.310	7.440	6.216	82,666
2023-08-16	7.420	7.440	7.290	7.330	6.124	15,598
2023-08-15	7.540	7.570	7.420	7.420	6.199	12,234
2023-08-14	7.540	7.680	7.520	7.540	6.299	38,630
2023-08-11	7.530	7.590	7.520	7.540	6.299	24,632
2023-08-10	7.410	7.500	7.410	7.500	6.266	13,309
2023-08-09	7.430	7.490	7.400	7.410	6.191	13,638
2023-08-08	7.400	7.500	7.400	7.430	6.207	101,426
2023-08-07	7.170	7.400	7.170	7.350	6.140	32,399
2023-08-04	7.250	7.260	7.130	7.150	5.973	32,681
2023-08-03	7.220	7.250	7.160	7.220	6.032	29,685
2023-08-02	7.330	7.350	7.200	7.240	6.049	39,975
2023-08-01	7.380	7.390	7.310	7.310	6.107	37,004
2023-07-31	7.420	7.430	7.310	7.380	6.166	50,511
2023-07-28	7.480	7.490	7.370	7.390	6.174	18,533
2023-07-27	7.430	7.510	7.400	7.450	6.224	34,514
2023-07-26	7.430	7.480	7.400	7.440	6.216	52,970
2023-07-25	7.450	7.490	7.390	7.430	6.207	71,934
2023-07-24	7.470	7.480	7.400	7.450	6.224	39,060
2023-07-21	7.680	7.720	7.470	7.470	6.241	108,234
2023-07-20	7.760	7.760	7.650	7.710	6.441	49,815
2023-07-19	7.920	7.930	7.750	7.800	6.516	82,941
2023-07-18	8.100	8.100	7.350	7.920	6.617	204,539
2023-07-17	8.110	8.180	8.070	8.150	6.809	40,397
2023-07-14	7.990	8.120	7.960	8.080	6.750	20,817
2023-07-13	7.940	8.000	7.840	8.000	6.683	56,981
2023-07-12	8.010	8.030	7.870	7.930	6.625	31,676
2023-07-11	8.130	8.180	7.960	8.010	6.692	21,435
2023-07-10	8.170	8.170	8.090	8.130	6.792	10,978
2023-07-07	8.100	8.220	8.040	8.190	6.842	22,515
2023-07-06	8.290	8.350	8.080	8.100	6.767	39,342
2023-07-05	8.250	8.350	8.220	8.340	6.968	28,214
2023-07-04	8.250	8.330	8.250	8.300	6.934	20,578
2023-07-03	8.270	8.310	8.200	8.250	6.892	20,587
2023-06-30	8.300	8.330	8.220	8.260	6.901	23,245
2023-06-29	8.300	8.310	8.240	8.300	6.934	21,040
2023-06-28	8.170	8.240	8.150	8.240	6.884	78,020
2023-06-27	8.180	8.180	8.000	8.130	6.792	34,390
2023-06-26	8.140	8.270	8.130	8.180	6.834	34,594
2023-06-22	8.200	8.200	7.990	8.160	6.817	43,990
2023-06-21	8.520	8.520	8.120	8.200	6.851	55,358
2023-06-20	8.500	8.540	8.220	8.520	7.118	74,925
2023-06-19	8.500	8.520	8.320	8.510	7.110	78,902
2023-06-16	8.530	8.570	8.500	8.500	7.101	98,015
2023-06-15	8.490	8.560	8.410	8.530	7.126	34,266

← NewerPage 14 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.