Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	11.140	11.260	11.120	11.220	8.912	19,888
2022-04-06	11.300	11.320	11.020	11.100	8.817	21,053
2022-04-05	11.500	11.500	11.260	11.300	8.976	54,953
2022-04-04	11.280	11.480	11.240	11.480	9.119	48,063
2022-04-01	11.300	11.340	11.220	11.280	8.960	37,004
2022-03-31	11.420	11.440	11.200	11.240	8.928	43,771
2022-03-30	11.320	11.360	11.140	11.300	8.976	45,211
2022-03-29	11.100	11.380	11.100	11.300	8.976	85,394
2022-03-28	10.900	11.100	10.900	10.980	8.722	108,639
2022-03-25	10.900	11.000	10.820	10.880	8.642	42,719
2022-03-24	10.940	10.940	10.800	10.820	8.595	53,266
2022-03-23	11.040	11.060	10.820	10.920	8.674	61,497
2022-03-22	11.100	11.100	10.980	11.020	8.754	37,890
2022-03-21	11.180	11.220	11.040	11.120	8.833	75,926
2022-03-18	11.280	11.280	10.980	11.180	8.881	183,867
2022-03-17	11.400	11.460	11.180	11.280	8.960	69,876
2022-03-16	11.000	11.240	11.000	11.240	8.928	73,032
2022-03-15	10.940	10.980	10.760	10.900	8.658	102,601
2022-03-14	10.960	11.080	10.880	10.900	8.658	152,980
2022-03-11	10.920	10.940	10.580	10.860	8.626	97,289
2022-03-10	10.680	10.700	10.460	10.500	8.341	116,908
2022-03-09	10.200	10.620	10.200	10.560	8.388	159,492
2022-03-08	10.000	10.260	9.920	10.020	7.959	98,543
2022-03-07	10.020	10.180	9.650	10.020	7.959	198,415
2022-03-04	10.500	10.500	10.140	10.240	8.134	127,162
2022-03-03	10.600	10.720	10.520	10.580	8.404	106,015
2022-03-02	10.600	10.600	10.360	10.560	8.388	119,487
2022-03-01	11.160	11.160	10.620	10.680	8.483	92,248
2022-02-28	10.920	11.200	10.900	11.160	8.865	112,648
2022-02-25	10.800	11.180	10.760	11.140	8.849	111,722
2022-02-24	10.600	10.760	10.460	10.640	8.452	111,429
2022-02-23	11.140	11.300	10.940	10.960	8.706	74,236
2022-02-22	11.000	11.240	10.820	11.180	8.881	121,992
2022-02-21	11.220	11.240	10.940	11.100	8.817	75,771
2022-02-18	11.300	11.360	11.140	11.220	8.912	106,467
2022-02-17	11.480	11.480	11.260	11.300	8.976	61,698
2022-02-16	11.700	11.700	11.400	11.460	9.103	33,363
2022-02-15	11.300	11.560	11.300	11.560	9.182	96,803
2022-02-14	11.680	11.680	11.220	11.280	8.960	110,658
2022-02-11	11.800	11.840	11.580	11.740	9.325	166,887
2022-02-10	11.800	11.840	11.460	11.800	9.373	179,109
2022-02-09	11.600	11.800	11.600	11.720	9.310	75,348
2022-02-08	11.780	11.780	11.380	11.600	9.214	39,059
2022-02-07	11.420	11.720	11.380	11.660	9.262	109,934
2022-02-04	11.660	11.680	11.200	11.340	9.008	131,375
2022-02-03	11.800	11.800	11.580	11.620	9.230	63,054
2022-02-02	11.700	11.840	11.700	11.780	9.357	35,492
2022-02-01	11.600	11.680	11.560	11.640	9.246	257,670
2022-01-31	11.540	11.700	11.420	11.560	9.182	97,538
2022-01-28	11.220	11.300	11.080	11.220	8.912	63,390
2022-01-27	11.160	11.320	11.120	11.220	8.912	66,403
2022-01-26	11.220	11.400	11.200	11.340	9.008	203,335
2022-01-25	11.080	11.320	11.060	11.160	8.865	117,601
2022-01-24	11.360	11.480	10.940	11.020	8.754	190,356
2022-01-21	11.520	11.560	11.300	11.420	9.071	198,472
2022-01-20	11.500	11.660	11.460	11.640	9.246	73,844
2022-01-19	11.340	11.620	11.240	11.500	9.135	81,734
2022-01-18	11.400	11.420	11.280	11.340	9.008	95,802
2022-01-17	11.300	11.420	11.240	11.360	9.024	61,031
2022-01-14	11.220	11.340	11.140	11.300	8.976	58,003

← NewerPage 20 of 22 · 1,262 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.