Terveystalo Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.220 | 10.360 | 10.100 | 10.140 | 9.358 | 269,237 |
| 2026-01-29 | 10.060 | 10.080 | 9.950 | 10.000 | 9.229 | 58,808 |
| 2026-01-28 | 10.100 | 10.120 | 9.970 | 10.060 | 9.284 | 301,168 |
| 2026-01-27 | 10.200 | 10.260 | 10.100 | 10.100 | 9.321 | 88,029 |
| 2026-01-26 | 10.020 | 10.200 | 9.960 | 10.160 | 9.377 | 145,750 |
| 2026-01-23 | 9.980 | 10.020 | 9.890 | 10.000 | 9.229 | 127,077 |
| 2026-01-22 | 9.840 | 9.980 | 9.840 | 9.970 | 9.201 | 149,533 |
| 2026-01-21 | 9.570 | 9.780 | 9.560 | 9.750 | 8.998 | 156,275 |
| 2026-01-20 | 9.780 | 9.780 | 9.540 | 9.570 | 8.832 | 206,401 |
| 2026-01-19 | 9.900 | 9.900 | 9.670 | 9.810 | 9.053 | 207,130 |
| 2026-01-16 | 9.820 | 10.020 | 9.810 | 9.970 | 9.201 | 239,200 |
| 2026-01-15 | 9.790 | 9.810 | 9.690 | 9.810 | 9.053 | 54,360 |
| 2026-01-14 | 9.700 | 9.780 | 9.640 | 9.780 | 9.026 | 86,671 |
| 2026-01-13 | 9.830 | 9.830 | 9.620 | 9.700 | 8.952 | 101,930 |
| 2026-01-12 | 9.860 | 9.890 | 9.760 | 9.760 | 9.007 | 120,653 |
| 2026-01-09 | 9.830 | 9.940 | 9.800 | 9.860 | 9.100 | 90,307 |
| 2026-01-08 | 9.830 | 9.890 | 9.730 | 9.830 | 9.072 | 174,893 |
| 2026-01-07 | 9.620 | 9.830 | 9.620 | 9.820 | 9.063 | 190,611 |
| 2026-01-05 | 9.640 | 9.710 | 9.520 | 9.600 | 8.860 | 113,219 |
| 2026-01-02 | 9.790 | 9.840 | 9.630 | 9.630 | 8.887 | 182,178 |
| 2025-12-30 | 9.700 | 9.790 | 9.660 | 9.780 | 9.026 | 131,322 |
| 2025-12-29 | 9.630 | 9.690 | 9.580 | 9.670 | 8.924 | 177,315 |
| 2025-12-23 | 9.490 | 9.780 | 9.480 | 9.630 | 8.887 | 206,812 |
| 2025-12-22 | 9.450 | 9.490 | 9.330 | 9.460 | 8.730 | 133,691 |
| 2025-12-19 | 9.420 | 9.490 | 9.400 | 9.490 | 8.758 | 160,279 |
| 2025-12-18 | 9.380 | 9.420 | 9.330 | 9.420 | 8.694 | 93,204 |
| 2025-12-17 | 9.360 | 9.430 | 9.330 | 9.380 | 8.657 | 87,244 |
| 2025-12-16 | 9.430 | 9.430 | 9.330 | 9.360 | 8.638 | 108,486 |
| 2025-12-15 | 9.250 | 9.440 | 9.230 | 9.430 | 8.703 | 150,315 |
| 2025-12-12 | 9.180 | 9.260 | 9.160 | 9.250 | 8.537 | 135,990 |
| 2025-12-11 | 9.230 | 9.230 | 9.100 | 9.180 | 8.472 | 134,089 |
| 2025-12-10 | 9.260 | 9.260 | 9.160 | 9.210 | 8.500 | 76,931 |
| 2025-12-09 | 9.310 | 9.320 | 9.200 | 9.240 | 8.527 | 130,205 |
| 2025-12-08 | 9.300 | 9.360 | 9.250 | 9.300 | 8.583 | 137,137 |
| 2025-12-05 | 9.240 | 9.300 | 9.240 | 9.290 | 8.574 | 72,977 |
| 2025-12-04 | 9.250 | 9.280 | 9.190 | 9.240 | 8.527 | 107,037 |
| 2025-12-03 | 9.200 | 9.280 | 9.200 | 9.230 | 8.518 | 108,988 |
| 2025-12-02 | 9.380 | 9.400 | 9.200 | 9.200 | 8.491 | 113,717 |
| 2025-12-01 | 9.380 | 9.390 | 9.310 | 9.380 | 8.657 | 82,163 |
| 2025-11-28 | 9.340 | 9.400 | 9.250 | 9.380 | 8.657 | 129,855 |
| 2025-11-27 | 9.220 | 9.330 | 9.190 | 9.300 | 8.583 | 113,718 |
| 2025-11-26 | 9.180 | 9.240 | 9.100 | 9.220 | 8.509 | 120,503 |
| 2025-11-25 | 9.160 | 9.200 | 9.100 | 9.160 | 8.454 | 85,010 |
| 2025-11-24 | 9.120 | 9.210 | 9.120 | 9.180 | 8.472 | 80,213 |
| 2025-11-21 | 9.010 | 9.100 | 8.950 | 9.100 | 8.398 | 104,264 |
| 2025-11-20 | 9.070 | 9.080 | 9.010 | 9.020 | 8.324 | 82,613 |
| 2025-11-19 | 9.080 | 9.110 | 8.980 | 9.030 | 8.334 | 104,735 |
| 2025-11-18 | 9.130 | 9.140 | 9.010 | 9.050 | 8.352 | 129,572 |
| 2025-11-17 | 9.250 | 9.260 | 9.120 | 9.140 | 8.435 | 97,631 |
| 2025-11-14 | 9.290 | 9.340 | 9.150 | 9.220 | 8.509 | 128,219 |
| 2025-11-13 | 9.320 | 9.400 | 9.280 | 9.290 | 8.574 | 95,722 |
| 2025-11-12 | 9.350 | 9.370 | 9.240 | 9.290 | 8.574 | 73,252 |
| 2025-11-11 | 9.210 | 9.320 | 9.210 | 9.320 | 8.601 | 147,124 |
| 2025-11-10 | 9.200 | 9.300 | 9.180 | 9.200 | 8.491 | 196,168 |
| 2025-11-07 | 9.100 | 9.190 | 9.060 | 9.190 | 8.481 | 144,399 |
| 2025-11-06 | 9.180 | 9.190 | 9.080 | 9.090 | 8.389 | 147,659 |
| 2025-11-05 | 9.250 | 9.290 | 9.180 | 9.180 | 8.472 | 98,916 |
| 2025-11-04 | 9.410 | 9.420 | 9.170 | 9.240 | 8.527 | 161,766 |
| 2025-11-03 | 9.330 | 9.470 | 9.310 | 9.400 | 8.675 | 72,795 |
| 2025-10-31 | 9.350 | 9.370 | 9.310 | 9.330 | 8.611 | 97,125 |
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.