Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	10.280	10.380	10.100	10.300	8.285	78,831
2022-07-04	10.280	10.360	10.200	10.280	8.269	15,716
2022-07-01	10.260	10.280	10.080	10.280	8.269	16,771
2022-06-30	10.280	10.280	10.080	10.220	8.221	29,142
2022-06-29	10.200	10.300	10.040	10.260	8.253	34,561
2022-06-28	10.440	10.460	10.180	10.200	8.205	32,268
2022-06-27	10.020	10.460	10.020	10.440	8.398	40,222
2022-06-23	10.160	10.160	9.980	10.160	8.172	12,402
2022-06-22	10.140	10.160	9.940	10.160	8.172	44,437
2022-06-21	10.140	10.360	10.060	10.060	8.092	38,901
2022-06-20	10.160	10.220	10.060	10.180	8.188	17,475
2022-06-17	9.930	10.220	9.930	10.160	8.172	58,469
2022-06-16	10.160	10.160	9.910	10.000	8.044	50,027
2022-06-15	10.100	10.280	10.080	10.160	8.172	37,138
2022-06-14	10.200	10.300	10.060	10.180	8.188	32,342
2022-06-13	10.400	10.420	10.140	10.200	8.205	51,953
2022-06-10	10.460	10.600	10.340	10.480	8.430	33,060
2022-06-09	10.500	10.560	10.340	10.460	8.414	32,877
2022-06-08	10.600	10.720	10.540	10.540	8.478	33,810
2022-06-07	10.500	10.680	10.420	10.580	8.510	45,867
2022-06-06	10.480	10.480	10.380	10.460	8.414	12,387
2022-06-03	10.340	10.480	10.320	10.360	8.333	33,731
2022-06-02	10.340	10.480	10.240	10.340	8.317	36,479
2022-06-01	10.540	10.640	10.320	10.420	8.382	37,178
2022-05-31	10.560	10.640	10.420	10.520	8.462	37,090
2022-05-30	10.480	10.600	10.380	10.560	8.494	45,258
2022-05-27	10.180	10.460	10.180	10.460	8.414	228,651
2022-05-25	10.200	10.200	10.080	10.160	8.172	59,806
2022-05-24	10.260	10.300	10.100	10.160	8.172	47,286
2022-05-23	10.360	10.500	10.200	10.280	8.269	38,698
2022-05-20	10.340	10.400	10.200	10.340	8.317	25,269
2022-05-19	10.320	10.320	10.140	10.280	8.269	33,284
2022-05-18	10.380	10.560	10.320	10.320	8.301	12,895
2022-05-17	10.400	10.520	10.340	10.480	8.430	33,561
2022-05-16	10.420	10.440	10.300	10.420	8.382	25,305
2022-05-13	10.320	10.440	10.300	10.420	8.382	80,177
2022-05-12	10.280	10.320	10.100	10.260	8.253	27,487
2022-05-11	10.200	10.360	10.080	10.260	8.253	45,968
2022-05-10	10.200	10.380	10.200	10.240	8.237	38,565
2022-05-09	10.620	10.620	10.200	10.200	8.205	32,902
2022-05-06	10.540	10.860	10.540	10.620	8.542	83,734
2022-05-05	10.680	11.000	10.680	10.780	8.671	64,023
2022-05-04	10.640	10.740	10.600	10.660	8.575	60,631
2022-05-03	10.740	10.740	10.620	10.640	8.559	48,387
2022-05-02	10.700	10.720	10.180	10.640	8.559	73,660
2022-04-29	11.040	11.040	10.640	10.700	8.607	144,921
2022-04-28	11.320	11.320	10.660	11.040	8.880	203,906
2022-04-27	11.440	11.560	11.360	11.480	9.234	36,565
2022-04-26	11.520	11.640	11.440	11.580	9.315	38,015
2022-04-25	11.200	11.500	11.120	11.460	9.218	64,955
2022-04-22	11.540	11.580	11.400	11.400	9.170	31,769
2022-04-21	11.520	11.760	11.500	11.540	9.282	37,189
2022-04-20	11.480	11.580	11.380	11.420	9.186	30,646
2022-04-19	11.200	11.520	11.200	11.500	9.250	23,132
2022-04-14	11.140	11.420	11.140	11.280	9.073	65,274
2022-04-13	10.840	11.200	10.840	11.120	8.945	22,524
2022-04-12	11.000	11.080	10.880	10.960	8.816	46,244
2022-04-11	11.200	11.240	11.000	11.000	8.848	20,977
2022-04-08	11.000	11.260	10.960	11.180	8.993	39,116
2022-04-07	11.140	11.260	11.120	11.220	8.912	19,888

← NewerPage 19 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.