Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	8.370	8.490	8.360	8.410	7.026	44,234
2023-06-13	8.270	8.430	8.270	8.350	6.976	34,991
2023-06-12	8.160	8.250	8.130	8.250	6.892	46,513
2023-06-09	8.080	8.170	8.050	8.170	6.826	22,670
2023-06-08	7.930	8.080	7.880	8.080	6.750	112,756
2023-06-07	8.000	8.000	7.920	7.920	6.617	23,540
2023-06-06	7.930	8.000	7.880	8.000	6.683	28,725
2023-06-05	8.100	8.110	7.880	7.900	6.600	53,129
2023-06-02	8.020	8.130	8.020	8.080	6.750	37,777
2023-06-01	8.140	8.140	7.970	7.980	6.667	21,022
2023-05-31	8.080	8.230	7.970	8.060	6.734	382,152
2023-05-30	8.180	8.180	8.050	8.070	6.742	36,114
2023-05-29	8.160	8.270	8.160	8.180	6.834	30,873
2023-05-26	8.090	8.230	8.060	8.160	6.817	45,392
2023-05-25	8.090	8.110	8.030	8.080	6.750	44,200
2023-05-24	8.090	8.110	7.980	8.070	6.742	45,198
2023-05-23	8.240	8.240	8.080	8.100	6.767	35,942
2023-05-22	8.250	8.250	8.120	8.200	6.851	48,215
2023-05-19	8.160	8.270	8.140	8.200	6.851	39,903
2023-05-17	8.030	8.180	7.980	8.150	6.809	60,546
2023-05-16	7.970	8.040	7.930	8.030	6.709	52,498
2023-05-15	7.930	8.000	7.880	7.960	6.650	77,483
2023-05-12	7.980	8.000	7.870	7.910	6.608	98,289
2023-05-11	8.100	8.150	7.910	7.970	6.658	78,453
2023-05-10	7.950	8.090	7.900	8.070	6.742	77,560
2023-05-09	8.090	8.130	7.900	7.940	6.633	77,161
2023-05-08	8.330	8.340	8.060	8.080	6.750	47,764
2023-05-05	8.170	8.360	8.100	8.330	6.959	99,119
2023-05-04	8.210	8.220	8.070	8.150	6.809	70,118
2023-05-03	8.240	8.240	8.030	8.210	6.859	70,237
2023-05-02	8.130	8.440	8.130	8.190	6.842	291,047
2023-04-28	8.100	8.100	7.730	7.930	6.625	111,979
2023-04-27	7.940	7.960	7.720	7.850	6.558	82,637
2023-04-26	7.810	7.920	7.750	7.920	6.617	92,945
2023-04-25	7.840	7.870	7.790	7.810	6.525	45,253
2023-04-24	7.720	7.820	7.720	7.800	6.516	35,098
2023-04-21	7.680	7.760	7.630	7.720	6.450	34,316
2023-04-20	7.620	7.700	7.560	7.620	6.366	47,583
2023-04-19	7.760	7.780	7.640	7.640	6.383	32,776
2023-04-18	7.800	7.850	7.710	7.730	6.458	104,542
2023-04-17	7.600	7.770	7.600	7.770	6.491	152,380
2023-04-14	7.410	7.540	7.400	7.520	6.282	73,585
2023-04-13	7.340	7.400	7.310	7.390	6.174	25,316
2023-04-12	7.270	7.350	7.270	7.320	6.115	56,111
2023-04-11	7.330	7.340	7.260	7.270	6.074	270,514
2023-04-06	7.300	7.360	7.280	7.320	6.115	26,227
2023-04-05	7.270	7.290	7.100	7.290	6.090	61,533
2023-04-04	7.240	7.310	7.150	7.260	6.065	99,218
2023-04-03	7.080	7.230	7.070	7.230	6.040	94,314
2023-03-31	6.850	7.020	6.840	7.020	5.865	34,361
2023-03-30	6.900	6.950	6.850	6.850	5.723	61,330
2023-03-29	6.770	6.860	6.750	6.820	5.698	54,972
2023-03-28	6.740	6.760	6.630	6.700	5.597	53,762
2023-03-27	6.760	6.810	6.700	6.700	5.597	52,179
2023-03-24	6.700	6.740	6.630	6.720	5.614	68,331
2023-03-23	6.820	6.850	6.720	6.850	5.606	55,877
2023-03-22	6.830	6.870	6.770	6.840	5.598	47,106
2023-03-21	6.800	6.950	6.800	6.820	5.581	60,322
2023-03-20	6.820	6.820	6.670	6.780	5.548	79,369
2023-03-17	6.830	6.910	6.770	6.810	5.573	89,065

← NewerPage 15 of 21 · 1,257 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.