Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	10.600	10.700	10.520	10.580	9.531	79,292
2025-08-06	10.660	10.700	10.540	10.560	9.513	46,109
2025-08-05	10.780	10.800	10.620	10.660	9.603	69,887
2025-08-04	10.680	10.800	10.660	10.740	9.675	64,790
2025-08-01	10.800	10.800	10.620	10.660	9.603	68,162
2025-07-31	10.680	10.860	10.680	10.760	9.693	62,812
2025-07-30	10.800	10.860	10.640	10.680	9.621	75,964
2025-07-29	10.800	10.880	10.740	10.880	9.801	38,216
2025-07-28	10.780	10.920	10.760	10.760	9.693	118,614
2025-07-25	10.660	10.840	10.660	10.720	9.657	79,717
2025-07-24	10.700	10.860	10.660	10.660	9.603	105,995
2025-07-23	10.520	10.700	10.520	10.680	9.621	76,033
2025-07-22	10.700	10.740	10.480	10.480	9.441	116,716
2025-07-21	10.380	10.680	10.380	10.660	9.603	146,435
2025-07-18	10.800	10.820	10.380	10.380	9.351	302,825
2025-07-17	11.060	11.060	10.560	10.720	9.657	466,906
2025-07-16	11.700	11.860	11.680	11.700	10.540	76,295
2025-07-15	11.800	11.900	11.700	11.700	10.540	36,357
2025-07-14	11.940	11.940	11.780	11.780	10.612	42,672
2025-07-11	11.880	12.060	11.860	11.940	10.756	65,323
2025-07-10	11.900	11.920	11.820	11.880	10.702	115,095
2025-07-09	11.860	11.920	11.720	11.800	10.630	401,835
2025-07-08	11.520	11.900	11.460	11.860	10.684	123,067
2025-07-07	11.540	11.540	11.460	11.520	10.378	46,435
2025-07-04	11.600	11.600	11.480	11.540	10.396	39,633
2025-07-03	11.560	11.620	11.500	11.600	10.450	51,756
2025-07-02	11.480	11.540	11.360	11.520	10.378	172,588
2025-07-01	11.480	11.540	11.340	11.460	10.324	97,715
2025-06-30	11.100	11.500	11.100	11.460	10.324	108,933
2025-06-27	11.100	11.140	11.040	11.100	10.000	105,139
2025-06-26	11.160	11.200	11.060	11.060	9.964	95,230
2025-06-25	11.200	11.260	11.140	11.140	10.036	85,376
2025-06-24	11.240	11.440	11.240	11.280	10.162	74,415
2025-06-23	11.360	11.360	11.100	11.200	10.090	131,258
2025-06-19	11.180	11.480	11.180	11.360	10.234	354,397
2025-06-18	11.680	11.780	10.960	11.060	9.964	287,990
2025-06-17	11.840	11.920	11.780	11.820	10.648	100,215
2025-06-16	11.820	11.960	11.780	11.860	10.684	90,512
2025-06-13	11.960	11.960	11.820	11.840	10.666	41,915
2025-06-12	12.020	12.020	11.880	12.000	10.810	28,415
2025-06-11	11.880	12.020	11.880	12.000	10.810	52,880
2025-06-10	11.920	11.980	11.860	11.880	10.702	737,548
2025-06-09	11.960	12.000	11.920	11.920	10.738	68,094
2025-06-06	12.000	12.020	11.940	11.960	10.774	34,390
2025-06-05	12.100	12.100	11.960	12.000	10.810	40,804
2025-06-04	12.020	12.160	12.020	12.100	10.900	46,413
2025-06-03	12.200	12.300	12.020	12.040	10.846	54,629
2025-06-02	12.120	12.220	12.100	12.220	11.009	40,423
2025-05-30	12.220	12.300	12.080	12.100	10.900	139,427
2025-05-28	12.240	12.320	12.140	12.180	10.973	46,668
2025-05-27	12.020	12.240	11.940	12.240	11.027	70,459
2025-05-26	11.940	12.180	11.940	12.000	10.810	44,387
2025-05-23	12.260	12.260	11.880	11.940	10.756	115,120
2025-05-22	12.180	12.320	12.100	12.260	11.045	37,813
2025-05-21	12.400	12.400	11.940	12.220	11.009	88,249
2025-05-20	12.500	12.580	12.400	12.540	11.297	72,450
2025-05-19	12.480	12.520	12.340	12.500	11.261	69,519
2025-05-16	12.480	12.520	12.400	12.520	11.279	135,755
2025-05-15	12.200	12.500	12.180	12.480	11.243	58,325
2025-05-14	12.240	12.380	12.100	12.280	11.063	39,875

← NewerPage 6 of 21 · 1,257 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.