Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.500	11.500	11.340	11.380	9.040	55,284
2022-01-11	11.300	11.500	11.300	11.400	9.055	38,634
2022-01-10	11.640	11.660	11.280	11.280	8.960	81,936
2022-01-07	11.760	11.780	11.420	11.500	9.135	100,042
2022-01-05	11.920	11.940	11.760	11.780	9.357	46,809
2022-01-04	12.000	12.100	11.860	11.900	9.453	358,545
2022-01-03	11.900	12.060	11.900	11.940	9.484	73,780
2021-12-30	11.960	11.960	11.840	11.840	9.405	49,930
2021-12-29	11.900	11.960	11.740	11.840	9.405	54,546
2021-12-28	11.740	11.960	11.720	11.860	9.421	106,810
2021-12-27	11.620	11.760	11.560	11.720	9.310	71,916
2021-12-23	11.300	11.660	11.280	11.620	9.230	119,661
2021-12-22	11.420	11.540	11.240	11.280	8.960	146,448
2021-12-21	11.460	11.460	11.240	11.380	9.040	71,346
2021-12-20	11.040	11.320	11.000	11.220	8.912	131,094
2021-12-17	11.260	11.460	11.080	11.080	8.801	358,819
2021-12-16	11.160	11.340	11.160	11.240	8.928	96,432
2021-12-15	11.060	11.180	10.980	11.140	8.849	79,584
2021-12-14	11.180	11.180	10.960	10.980	8.722	87,439
2021-12-13	11.260	11.260	11.100	11.120	8.833	75,626
2021-12-10	11.240	11.240	11.080	11.180	8.881	129,479
2021-12-09	11.200	11.240	11.120	11.220	8.912	170,231
2021-12-08	11.080	11.200	10.960	11.060	8.785	96,465
2021-12-07	10.800	11.080	10.760	11.080	8.801	124,654
2021-12-03	10.780	10.860	10.580	10.620	8.436	119,272
2021-12-02	10.980	10.980	10.700	10.760	8.547	210,588
2021-12-01	11.060	11.080	10.880	11.000	8.738	106,635
2021-11-30	10.940	11.040	10.760	11.020	8.754	147,374
2021-11-29	10.900	11.020	10.860	10.900	8.658	88,492
2021-11-26	10.900	11.040	10.780	10.900	8.658	174,505
2021-11-25	10.900	11.120	10.900	11.100	8.817	88,539
2021-11-24	11.260	11.260	10.840	10.840	8.611	191,652
2021-11-23	11.440	11.460	11.160	11.180	8.881	140,759
2021-11-22	11.380	11.580	11.360	11.460	9.103	97,073
2021-11-19	11.500	11.540	11.240	11.380	9.040	115,834
2021-11-18	11.500	11.560	11.420	11.540	9.167	78,966
2021-11-17	11.420	11.540	11.320	11.480	9.119	113,309
2021-11-16	11.520	11.520	11.320	11.400	9.055	136,422
2021-11-15	11.500	11.540	11.360	11.440	9.087	103,817
2021-11-12	11.300	11.480	11.300	11.480	9.119	108,885
2021-11-11	11.360	11.400	11.280	11.280	8.960	65,693
2021-11-10	11.340	11.400	11.260	11.360	9.024	61,438
2021-11-09	11.300	11.360	11.180	11.340	9.008	72,384
2021-11-08	11.400	11.440	11.300	11.320	8.992	80,580
2021-11-05	11.520	11.600	11.400	11.440	9.087	90,788
2021-11-04	11.400	11.640	11.380	11.520	9.151	197,862
2021-11-03	11.240	11.420	11.200	11.400	9.055	83,042
2021-11-02	11.200	11.440	11.160	11.340	9.008	138,038
2021-11-01	11.300	11.420	11.100	11.200	8.897	157,418
2021-10-29	11.440	11.440	11.200	11.260	8.944	140,672
2021-10-28	11.760	11.760	11.120	11.440	8.984	238,387
2021-10-27	11.440	11.740	11.400	11.700	9.188	125,725
2021-10-26	11.440	11.500	11.360	11.440	8.984	103,337
2021-10-25	11.560	11.560	11.400	11.440	8.984	136,495
2021-10-22	11.640	11.740	11.500	11.540	9.062	51,430
2021-10-21	11.640	11.640	11.460	11.640	9.141	84,984
2021-10-20	11.500	11.540	11.380	11.520	9.047	68,778

← NewerPage 21 of 21 · 1,257 trading days

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.