Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	6.110	6.220	6.100	6.220	5.090	173,163
2022-12-20	6.040	6.090	5.990	6.090	4.984	88,852
2022-12-19	6.160	6.160	6.060	6.060	4.959	98,012
2022-12-16	6.250	6.250	6.100	6.160	5.041	260,458
2022-12-15	6.300	6.300	6.220	6.220	5.090	117,983
2022-12-14	6.320	6.340	6.250	6.320	5.172	72,795
2022-12-13	6.340	6.400	6.300	6.320	5.172	94,391
2022-12-12	6.310	6.360	6.260	6.360	5.205	146,697
2022-12-09	6.340	6.380	6.310	6.350	5.197	60,559
2022-12-08	6.370	6.370	6.250	6.340	5.188	113,672
2022-12-07	6.450	6.450	6.350	6.370	5.213	91,191
2022-12-05	6.530	6.530	6.430	6.450	5.278	66,123
2022-12-02	6.420	6.580	6.390	6.520	5.336	431,737
2022-12-01	6.340	6.480	6.330	6.410	5.246	151,371
2022-11-30	6.360	6.490	6.250	6.250	5.115	452,032
2022-11-29	6.280	6.370	6.240	6.370	5.213	202,321
2022-11-28	6.370	6.370	6.290	6.300	5.156	43,801
2022-11-25	6.380	6.390	6.310	6.360	5.205	51,409
2022-11-24	6.350	6.450	6.310	6.350	5.197	66,482
2022-11-23	6.350	6.350	6.280	6.350	5.197	45,148
2022-11-22	6.370	6.420	6.310	6.350	5.197	83,115
2022-11-21	6.350	6.370	6.260	6.370	5.213	49,053
2022-11-18	6.360	6.360	6.260	6.350	5.197	115,149
2022-11-17	6.500	6.500	6.270	6.350	5.197	134,629
2022-11-16	6.510	6.520	6.370	6.410	5.246	101,085
2022-11-15	6.530	6.550	6.430	6.500	5.319	238,118
2022-11-14	6.500	6.530	6.410	6.520	5.336	135,975
2022-11-11	6.420	6.490	6.400	6.460	5.287	124,494
2022-11-10	6.350	6.460	6.290	6.390	5.229	209,439
2022-11-09	6.470	6.500	6.290	6.350	5.197	139,176
2022-11-08	6.290	6.520	6.280	6.420	5.254	2,278,162
2022-11-07	6.170	6.280	6.100	6.270	5.131	107,149
2022-11-04	6.180	6.380	6.150	6.170	5.049	351,416
2022-11-03	6.100	6.160	5.960	6.160	5.041	2,627,797
2022-11-02	6.160	6.280	6.110	6.120	5.008	226,612
2022-11-01	6.280	6.300	6.090	6.150	5.033	383,459
2022-10-31	6.380	6.380	6.230	6.260	5.123	180,975
2022-10-28	6.690	6.690	6.380	6.420	5.254	244,243
2022-10-27	6.800	6.820	6.650	6.700	5.483	137,257
2022-10-26	6.860	6.900	6.800	6.880	5.630	168,939
2022-10-25	6.750	6.860	6.710	6.850	5.606	138,647
2022-10-24	6.800	6.830	6.670	6.730	5.508	101,359
2022-10-21	6.900	6.900	6.750	6.790	5.557	121,244
2022-10-20	6.960	6.960	6.780	6.840	5.598	214,900
2022-10-19	6.960	7.050	6.920	6.940	5.679	88,433
2022-10-18	6.840	7.040	6.810	6.950	5.688	287,997
2022-10-17	6.920	6.980	6.800	6.830	5.589	317,048
2022-10-14	7.600	7.750	6.750	6.900	5.647	1,325,239
2022-10-13	8.060	8.110	7.970	8.090	6.621	37,701
2022-10-12	8.030	8.070	7.960	8.060	6.596	32,150
2022-10-11	8.100	8.100	7.920	8.030	6.571	75,690
2022-10-10	8.020	8.060	7.970	8.040	6.580	88,757
2022-10-07	8.080	8.080	7.980	8.080	6.612	78,938
2022-10-06	8.250	8.270	8.100	8.190	6.588	52,858
2022-10-05	8.320	8.330	8.130	8.170	6.572	53,246
2022-10-04	8.280	8.380	8.270	8.280	6.660	71,110
2022-10-03	8.300	8.320	8.040	8.270	6.652	59,363
2022-09-30	8.330	8.360	8.240	8.270	6.652	41,553
2022-09-29	8.470	8.470	8.260	8.290	6.668	48,667
2022-09-28	8.420	8.550	8.380	8.480	6.821	61,303

← NewerPage 17 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.