Terveystalo Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.980 | 7.120 | 6.980 | 7.060 | 6.758 | 152,218 |
| 2026-07-23 | 7.030 | 7.080 | 6.960 | 6.960 | 6.662 | 170,473 |
| 2026-07-22 | 6.980 | 7.080 | 6.940 | 7.030 | 6.729 | 131,643 |
| 2026-07-21 | 6.990 | 7.060 | 6.890 | 6.950 | 6.653 | 191,152 |
| 2026-07-20 | 7.330 | 7.420 | 6.980 | 6.980 | 6.681 | 300,004 |
| 2026-07-17 | 7.440 | 7.490 | 7.160 | 7.320 | 7.007 | 196,575 |
| 2026-07-16 | 7.090 | 7.450 | 7.070 | 7.320 | 7.007 | 251,304 |
| 2026-07-15 | 7.630 | 7.630 | 6.450 | 7.030 | 6.729 | 894,856 |
| 2026-07-14 | 7.650 | 7.690 | 7.580 | 7.590 | 7.265 | 122,860 |
| 2026-07-13 | 7.650 | 7.700 | 7.630 | 7.660 | 7.332 | 69,497 |
| 2026-07-10 | 7.690 | 7.750 | 7.640 | 7.640 | 7.313 | 92,651 |
| 2026-07-09 | 7.620 | 7.710 | 7.570 | 7.690 | 7.361 | 93,611 |
| 2026-07-08 | 7.640 | 7.700 | 7.550 | 7.610 | 7.284 | 128,220 |
| 2026-07-07 | 7.640 | 7.680 | 7.590 | 7.630 | 7.304 | 103,866 |
| 2026-07-06 | 7.760 | 7.780 | 7.580 | 7.580 | 7.256 | 107,970 |
| 2026-07-03 | 7.790 | 7.800 | 7.690 | 7.730 | 7.399 | 87,422 |
| 2026-07-02 | 7.690 | 7.770 | 7.640 | 7.760 | 7.428 | 113,315 |
| 2026-07-01 | 7.680 | 7.700 | 7.570 | 7.650 | 7.323 | 121,336 |
| 2026-06-30 | 7.710 | 7.720 | 7.560 | 7.660 | 7.332 | 132,579 |
| 2026-06-29 | 7.650 | 7.700 | 7.630 | 7.660 | 7.332 | 105,350 |
| 2026-06-26 | 7.620 | 7.640 | 7.550 | 7.620 | 7.294 | 86,340 |
| 2026-06-25 | 7.660 | 7.690 | 7.580 | 7.610 | 7.284 | 97,949 |
| 2026-06-24 | 7.560 | 7.660 | 7.540 | 7.630 | 7.304 | 80,799 |
| 2026-06-23 | 7.540 | 7.680 | 7.480 | 7.550 | 7.227 | 121,747 |
| 2026-06-22 | 7.540 | 7.580 | 7.480 | 7.550 | 7.227 | 115,020 |
| 2026-06-18 | 7.390 | 7.550 | 7.310 | 7.550 | 7.227 | 118,809 |
| 2026-06-17 | 7.450 | 7.470 | 7.310 | 7.360 | 7.045 | 113,767 |
| 2026-06-16 | 7.530 | 7.580 | 7.400 | 7.420 | 7.103 | 128,725 |
| 2026-06-15 | 7.630 | 7.680 | 7.500 | 7.520 | 7.198 | 106,675 |
| 2026-06-12 | 7.460 | 7.530 | 7.380 | 7.530 | 7.208 | 233,847 |
| 2026-06-11 | 7.420 | 7.490 | 7.330 | 7.400 | 7.083 | 164,892 |
| 2026-06-10 | 7.740 | 7.770 | 7.430 | 7.480 | 7.160 | 306,479 |
| 2026-06-09 | 7.760 | 7.870 | 7.640 | 7.740 | 7.409 | 320,571 |
| 2026-06-08 | 8.220 | 8.300 | 7.780 | 7.800 | 7.466 | 403,520 |
| 2026-06-05 | 8.100 | 8.240 | 8.050 | 8.190 | 7.840 | 108,526 |
| 2026-06-04 | 7.930 | 8.090 | 7.900 | 8.040 | 7.696 | 185,625 |
| 2026-06-03 | 7.960 | 7.990 | 7.900 | 7.910 | 7.572 | 127,531 |
| 2026-06-02 | 8.040 | 8.040 | 7.950 | 7.960 | 7.620 | 219,872 |
| 2026-06-01 | 8.140 | 8.140 | 8.000 | 8.010 | 7.667 | 117,177 |
| 2026-05-29 | 8.210 | 8.320 | 8.070 | 8.090 | 7.744 | 297,074 |
| 2026-05-28 | 8.200 | 8.220 | 8.130 | 8.200 | 7.849 | 82,695 |
| 2026-05-27 | 8.110 | 8.270 | 8.090 | 8.210 | 7.859 | 119,528 |
| 2026-05-26 | 8.100 | 8.120 | 8.050 | 8.090 | 7.744 | 121,249 |
| 2026-05-25 | 8.090 | 8.150 | 8.080 | 8.100 | 7.754 | 86,140 |
| 2026-05-22 | 8.100 | 8.140 | 8.010 | 8.050 | 7.706 | 122,567 |
| 2026-05-21 | 8.120 | 8.180 | 8.060 | 8.120 | 7.773 | 91,344 |
| 2026-05-20 | 8.080 | 8.190 | 8.000 | 8.110 | 7.763 | 117,536 |
| 2026-05-19 | 7.930 | 8.110 | 7.930 | 8.080 | 7.734 | 164,923 |
| 2026-05-18 | 7.850 | 7.960 | 7.750 | 7.910 | 7.572 | 157,922 |
| 2026-05-15 | 7.800 | 7.880 | 7.800 | 7.850 | 7.514 | 114,426 |
| 2026-05-13 | 7.760 | 7.830 | 7.730 | 7.740 | 7.409 | 132,774 |
| 2026-05-12 | 7.820 | 7.840 | 7.710 | 7.710 | 7.380 | 209,001 |
| 2026-05-11 | 7.790 | 7.860 | 7.770 | 7.820 | 7.486 | 179,776 |
| 2026-05-08 | 7.870 | 7.880 | 7.780 | 7.780 | 7.447 | 101,734 |
| 2026-05-07 | 7.790 | 7.880 | 7.780 | 7.860 | 7.524 | 78,235 |
| 2026-05-06 | 7.800 | 7.930 | 7.760 | 7.760 | 7.428 | 195,694 |
| 2026-05-05 | 7.760 | 7.870 | 7.760 | 7.780 | 7.447 | 107,062 |
| 2026-05-04 | 7.880 | 7.900 | 7.750 | 7.750 | 7.418 | 137,459 |
| 2026-04-30 | 7.720 | 7.880 | 7.720 | 7.800 | 7.466 | 156,052 |
| 2026-04-29 | 7.630 | 7.770 | 7.630 | 7.660 | 7.332 | 291,313 |
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.