Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.390	8.500	8.380	8.430	6.781	168,088
2022-09-26	8.410	8.530	8.300	8.390	6.749	46,803
2022-09-23	8.560	8.580	8.310	8.400	6.757	159,096
2022-09-22	8.600	8.730	8.550	8.570	6.893	59,494
2022-09-21	8.480	8.640	8.410	8.610	6.926	65,943
2022-09-20	8.780	8.780	8.450	8.500	6.837	57,668
2022-09-19	8.920	8.920	8.630	8.740	7.030	70,777
2022-09-16	8.960	9.000	8.770	8.960	7.207	79,140
2022-09-15	8.990	9.050	8.910	8.960	7.207	84,719
2022-09-14	8.900	8.990	8.830	8.990	7.231	80,440
2022-09-13	8.910	9.010	8.860	8.900	7.159	56,560
2022-09-12	8.900	8.900	8.810	8.890	7.151	30,534
2022-09-09	8.700	8.830	8.700	8.820	7.095	46,081
2022-09-08	8.700	8.740	8.550	8.670	6.974	80,282
2022-09-07	8.700	8.700	8.530	8.700	6.998	106,596
2022-09-06	8.590	8.770	8.590	8.690	6.990	49,992
2022-09-05	8.720	8.720	8.580	8.590	6.910	47,177
2022-09-02	8.830	8.840	8.620	8.710	7.006	65,654
2022-09-01	8.850	8.850	8.750	8.820	7.095	33,397
2022-08-31	8.900	8.910	8.760	8.850	7.119	33,343
2022-08-30	8.780	8.890	8.750	8.800	7.078	62,803
2022-08-29	8.940	8.940	8.710	8.770	7.054	75,763
2022-08-26	9.060	9.070	8.910	8.940	7.191	50,250
2022-08-25	9.080	9.100	9.010	9.030	7.263	32,971
2022-08-24	9.160	9.160	9.050	9.080	7.304	51,433
2022-08-23	9.140	9.160	9.050	9.150	7.360	399,052
2022-08-22	9.160	9.180	9.030	9.130	7.344	39,236
2022-08-19	9.220	9.220	9.130	9.170	7.376	33,805
2022-08-18	9.270	9.270	9.110	9.200	7.400	65,566
2022-08-17	9.230	9.410	9.230	9.250	7.440	91,115
2022-08-16	9.200	9.260	9.160	9.230	7.424	60,419
2022-08-15	9.300	9.350	9.160	9.200	7.400	223,787
2022-08-12	9.230	9.340	9.200	9.280	7.465	119,274
2022-08-11	9.250	9.310	9.160	9.200	7.400	95,116
2022-08-10	9.110	9.200	9.020	9.190	7.392	96,685
2022-08-09	9.110	9.150	9.060	9.080	7.304	26,168
2022-08-08	9.110	9.150	9.070	9.120	7.336	26,264
2022-08-05	9.190	9.240	9.080	9.100	7.320	54,491
2022-08-04	9.190	9.220	9.140	9.180	7.384	51,522
2022-08-03	9.100	9.200	9.080	9.170	7.376	50,989
2022-08-02	9.290	9.290	9.060	9.090	7.312	167,514
2022-08-01	9.140	9.360	9.140	9.270	7.457	144,464
2022-07-29	9.220	9.250	9.140	9.170	7.376	32,218
2022-07-28	9.150	9.240	9.100	9.180	7.384	40,571
2022-07-27	9.310	9.370	9.070	9.120	7.336	64,765
2022-07-26	9.350	9.350	9.140	9.290	7.473	77,178
2022-07-25	9.250	9.370	9.150	9.330	7.505	56,555
2022-07-22	9.170	9.250	9.070	9.220	7.416	57,923
2022-07-21	9.060	9.220	8.950	9.210	7.408	140,792
2022-07-20	9.520	9.680	9.050	9.090	7.312	288,157
2022-07-19	9.980	10.140	9.180	9.520	7.658	364,640
2022-07-18	10.580	10.660	10.460	10.460	8.414	37,792
2022-07-15	10.600	10.720	10.540	10.580	8.510	63,626
2022-07-14	10.540	10.620	10.440	10.600	8.526	50,074
2022-07-13	10.420	10.620	10.420	10.520	8.462	48,997
2022-07-12	10.280	10.560	10.240	10.520	8.462	25,862
2022-07-11	10.220	10.320	10.160	10.280	8.269	22,007
2022-07-08	10.220	10.280	10.120	10.220	8.221	26,284
2022-07-07	10.080	10.300	10.080	10.180	8.188	17,573
2022-07-06	10.300	10.340	10.200	10.240	8.237	26,956

← NewerPage 18 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.