Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.830	6.910	6.770	6.810	5.573	89,065
2023-03-16	6.750	6.820	6.670	6.800	5.565	76,206
2023-03-15	6.910	6.910	6.640	6.700	5.483	97,775
2023-03-14	6.960	6.980	6.890	6.910	5.655	45,663
2023-03-13	7.010	7.010	6.880	6.960	5.696	101,807
2023-03-10	7.120	7.120	6.950	7.020	5.745	257,158
2023-03-09	7.170	7.200	7.060	7.110	5.819	158,380
2023-03-08	7.200	7.210	7.110	7.170	5.868	52,887
2023-03-07	7.250	7.320	7.200	7.200	5.892	58,415
2023-03-06	7.280	7.340	7.230	7.260	5.941	75,957
2023-03-03	7.130	7.280	7.110	7.280	5.958	102,965
2023-03-02	7.160	7.160	7.100	7.120	5.827	169,467
2023-03-01	7.260	7.260	7.130	7.150	5.851	84,418
2023-02-28	7.290	7.320	7.230	7.250	5.933	139,386
2023-02-27	7.250	7.360	7.250	7.290	5.966	94,771
2023-02-24	7.390	7.400	7.200	7.240	5.925	185,903
2023-02-23	7.430	7.460	7.360	7.380	6.040	62,774
2023-02-22	7.540	7.540	7.350	7.430	6.080	176,652
2023-02-21	7.660	7.730	7.540	7.540	6.170	60,106
2023-02-20	7.470	7.660	7.470	7.660	6.269	69,018
2023-02-17	7.560	7.560	7.440	7.450	6.097	82,071
2023-02-16	7.630	7.680	7.540	7.560	6.187	136,019
2023-02-15	7.820	7.920	7.600	7.630	6.244	202,433
2023-02-14	7.920	7.940	7.790	7.810	6.391	120,382
2023-02-13	7.550	7.940	7.550	7.910	6.473	246,428
2023-02-10	7.410	7.560	7.290	7.550	6.179	293,620
2023-02-09	7.470	7.500	7.260	7.260	5.941	149,545
2023-02-08	7.410	7.580	7.400	7.470	6.113	97,119
2023-02-07	7.500	7.500	7.280	7.380	6.040	82,489
2023-02-06	7.400	7.490	7.360	7.480	6.121	69,494
2023-02-03	7.570	7.570	7.350	7.400	6.056	96,966
2023-02-02	7.360	7.570	7.350	7.570	6.195	1,259,418
2023-02-01	7.200	7.240	7.170	7.190	5.884	177,913
2023-01-31	7.160	7.200	7.070	7.160	5.859	79,521
2023-01-30	7.240	7.250	7.070	7.160	5.859	94,995
2023-01-27	7.300	7.300	7.030	7.240	5.925	191,460
2023-01-26	7.420	7.420	7.160	7.280	5.958	240,684
2023-01-25	6.810	7.420	6.810	7.400	6.056	467,252
2023-01-24	6.880	6.880	6.730	6.800	5.565	108,395
2023-01-23	6.840	6.880	6.820	6.870	5.622	43,770
2023-01-20	6.810	6.830	6.770	6.810	5.573	74,629
2023-01-19	6.850	6.850	6.710	6.760	5.532	83,552
2023-01-18	6.810	6.830	6.750	6.750	5.524	117,151
2023-01-17	6.770	6.850	6.740	6.800	5.565	90,408
2023-01-16	6.690	6.780	6.690	6.760	5.532	66,289
2023-01-13	6.630	6.700	6.600	6.690	5.475	74,951
2023-01-12	6.610	6.670	6.580	6.620	5.418	816,019
2023-01-11	6.610	6.640	6.560	6.610	5.409	85,503
2023-01-10	6.630	6.690	6.560	6.610	5.409	109,168
2023-01-09	6.560	6.700	6.560	6.630	5.426	84,999
2023-01-05	6.550	6.560	6.470	6.520	5.336	57,063
2023-01-04	6.510	6.510	6.420	6.500	5.319	215,919
2023-01-03	6.430	6.490	6.390	6.460	5.287	58,973
2023-01-02	6.250	6.450	6.250	6.430	5.262	80,705
2022-12-30	6.200	6.350	6.190	6.250	5.115	191,971
2022-12-29	6.050	6.220	6.020	6.220	5.090	135,106
2022-12-28	6.080	6.100	6.040	6.070	4.967	89,590
2022-12-27	6.180	6.200	6.080	6.080	4.976	198,128
2022-12-23	6.190	6.260	6.160	6.180	5.057	79,723
2022-12-22	6.220	6.330	6.120	6.190	5.066	243,802

← NewerPage 16 of 22 · 1,261 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.