Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	12.300	12.400	12.200	12.280	11.063	59,912
2025-05-12	12.240	12.340	12.200	12.300	11.081	42,477
2025-05-09	12.240	12.360	12.220	12.300	11.081	34,099
2025-05-08	12.260	12.340	12.100	12.240	11.027	52,636
2025-05-07	12.460	12.460	12.220	12.260	11.045	65,006
2025-05-06	12.480	12.500	12.300	12.480	11.243	50,100
2025-05-05	12.340	12.480	12.280	12.440	11.207	40,498
2025-05-02	12.240	12.360	12.240	12.320	11.099	53,997
2025-04-30	12.160	12.260	12.140	12.240	11.027	57,908
2025-04-29	12.000	12.100	11.980	12.080	10.882	46,712
2025-04-28	11.960	12.180	11.860	12.000	10.810	104,342
2025-04-25	11.980	12.120	11.260	11.960	10.774	121,471
2025-04-24	11.600	11.740	11.520	11.720	10.558	60,854
2025-04-23	11.600	11.660	11.440	11.620	10.468	40,119
2025-04-22	11.600	11.600	11.380	11.540	10.396	45,578
2025-04-17	11.740	11.740	11.560	11.640	10.486	23,379
2025-04-16	11.700	11.740	11.340	11.740	10.576	52,106
2025-04-15	11.700	11.740	11.220	11.660	10.504	59,246
2025-04-14	11.340	11.600	11.020	11.560	10.414	115,727
2025-04-11	11.180	11.240	10.940	11.240	10.126	67,062
2025-04-10	11.260	11.300	11.040	11.180	10.072	65,737
2025-04-09	11.020	11.020	10.560	10.620	9.567	87,921
2025-04-08	10.900	11.380	10.900	11.320	9.982	95,679
2025-04-07	10.680	11.220	10.320	10.940	9.647	153,067
2025-04-04	11.400	11.420	10.900	11.000	9.699	127,824
2025-04-03	11.240	11.580	11.040	11.520	10.158	211,406
2025-04-02	11.380	11.380	11.180	11.320	9.982	69,862
2025-04-01	11.460	11.620	11.380	11.460	10.105	115,184
2025-03-31	11.900	11.900	11.440	11.480	10.123	89,871
2025-03-28	12.200	12.240	11.960	12.020	10.599	49,042
2025-03-27	12.000	12.100	11.880	12.100	10.669	33,299
2025-03-26	12.200	12.200	11.900	11.980	10.564	110,146
2025-03-25	12.040	12.220	12.040	12.160	10.722	59,961
2025-03-24	11.980	12.140	11.920	12.040	10.616	53,372
2025-03-21	11.720	11.980	11.700	11.980	10.564	142,897
2025-03-20	11.820	11.880	11.680	11.720	10.334	51,625
2025-03-19	11.760	11.860	11.760	11.820	10.422	25,758
2025-03-18	11.620	11.880	11.600	11.740	10.352	62,380
2025-03-17	11.440	11.660	11.400	11.620	10.246	65,819
2025-03-14	11.420	11.500	11.340	11.440	10.087	41,999
2025-03-13	11.400	11.480	11.340	11.380	10.035	45,619
2025-03-12	11.500	11.600	11.280	11.400	10.052	87,491
2025-03-11	11.280	11.500	11.220	11.360	10.017	92,296
2025-03-10	11.400	11.420	11.280	11.280	9.946	47,585
2025-03-07	11.420	11.440	11.300	11.400	10.052	38,449
2025-03-06	11.400	11.480	11.320	11.420	10.070	39,044
2025-03-05	11.560	11.680	11.400	11.440	10.087	66,715
2025-03-04	11.500	11.580	11.400	11.580	10.211	111,570
2025-03-03	11.420	11.540	11.400	11.480	10.123	39,107
2025-02-28	11.400	11.460	11.260	11.420	10.070	67,907
2025-02-27	11.500	11.500	11.360	11.440	10.087	56,382
2025-02-26	11.360	11.520	11.340	11.500	10.140	109,162
2025-02-25	11.120	11.380	11.120	11.320	9.982	105,507
2025-02-24	11.080	11.120	10.960	11.120	9.805	73,725
2025-02-21	11.000	11.140	10.980	11.080	9.770	61,992
2025-02-20	11.300	11.300	10.920	11.020	9.717	129,862
2025-02-19	11.280	11.420	11.020	11.280	9.946	190,975
2025-02-18	11.160	11.360	11.140	11.240	9.911	17,334,223
2025-02-17	11.120	11.280	10.940	11.100	9.788	162,849
2025-02-14	12.100	12.100	10.880	10.880	9.594	402,219

← NewerPage 7 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.