Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.100	12.100	10.880	10.880	9.594	402,219
2025-02-13	11.600	12.020	11.600	12.020	10.599	76,552
2025-02-12	11.820	11.860	11.560	11.580	10.211	64,676
2025-02-11	11.840	11.920	11.800	11.820	10.422	45,798
2025-02-10	11.860	11.900	11.800	11.860	10.458	33,503
2025-02-07	11.940	11.940	11.800	11.860	10.458	39,255
2025-02-06	11.780	11.960	11.420	11.960	10.546	74,609
2025-02-05	11.740	11.780	11.620	11.780	10.387	43,457
2025-02-04	11.660	11.740	11.640	11.740	10.352	40,269
2025-02-03	11.640	11.700	11.520	11.680	10.299	38,361
2025-01-31	11.580	11.740	11.560	11.740	10.352	64,592
2025-01-30	11.640	11.740	11.480	11.580	10.211	226,724
2025-01-29	11.400	11.640	11.380	11.640	10.264	114,029
2025-01-28	11.340	11.400	11.240	11.400	10.052	107,746
2025-01-27	11.260	11.360	11.200	11.340	9.999	25,272
2025-01-24	11.260	11.360	11.220	11.340	9.999	43,281
2025-01-23	11.120	11.300	11.080	11.300	9.964	104,252
2025-01-22	10.920	11.100	10.920	11.040	9.735	151,420
2025-01-21	11.080	11.100	10.900	10.980	9.682	73,981
2025-01-20	11.040	11.200	11.040	11.080	9.770	23,362
2025-01-17	10.960	11.180	10.960	11.020	9.717	38,586
2025-01-16	11.040	11.120	10.900	10.940	9.647	32,847
2025-01-15	10.980	11.060	10.900	11.040	9.735	69,201
2025-01-14	10.800	11.000	10.800	10.980	9.682	40,115
2025-01-13	10.820	10.840	10.720	10.760	9.488	65,144
2025-01-10	10.800	10.940	10.780	10.820	9.541	34,917
2025-01-09	10.600	10.840	10.600	10.800	9.523	101,211
2025-01-08	10.460	10.660	10.460	10.660	9.400	50,695
2025-01-07	10.720	10.860	10.460	10.460	9.223	193,399
2025-01-03	10.820	10.820	10.720	10.720	9.453	37,989
2025-01-02	10.540	10.860	10.540	10.800	9.523	34,090
2024-12-30	10.460	10.540	10.360	10.520	9.276	35,998
2024-12-27	10.340	10.480	10.340	10.460	9.223	27,210
2024-12-23	10.380	10.440	10.160	10.340	9.117	48,538
2024-12-20	10.340	10.440	10.240	10.380	9.153	294,587
2024-12-19	10.360	10.400	10.200	10.340	9.117	36,476
2024-12-18	10.140	10.380	10.100	10.360	9.135	49,466
2024-12-17	10.460	10.460	10.060	10.160	8.959	120,725
2024-12-16	10.400	10.500	10.300	10.480	9.241	40,880
2024-12-13	10.680	10.720	10.400	10.420	9.188	59,684
2024-12-12	10.700	10.760	10.540	10.680	9.417	55,793
2024-12-11	10.500	10.700	10.500	10.680	9.417	53,068
2024-12-10	10.740	10.860	10.480	10.540	9.294	119,182
2024-12-09	10.940	11.000	10.720	10.720	9.453	114,957
2024-12-05	10.840	10.900	10.780	10.880	9.594	37,172
2024-12-04	10.800	10.940	10.780	10.840	9.558	59,390
2024-12-03	10.660	10.900	10.660	10.800	9.523	129,794
2024-12-02	10.160	10.700	10.160	10.660	9.400	301,370
2024-11-29	10.120	10.160	10.060	10.100	8.906	51,330
2024-11-28	10.240	10.240	10.060	10.080	8.888	21,484
2024-11-27	10.300	10.300	10.100	10.200	8.994	43,690
2024-11-26	10.280	10.320	10.160	10.300	9.082	34,578
2024-11-25	10.380	10.480	10.100	10.180	8.976	112,682
2024-11-22	9.810	10.000	9.740	9.990	8.809	30,903
2024-11-21	9.960	9.960	9.760	9.800	8.641	59,234
2024-11-20	9.750	9.990	9.750	9.960	8.782	116,062
2024-11-19	9.810	9.810	9.680	9.750	8.597	29,462
2024-11-18	9.620	9.820	9.580	9.820	8.659	36,358
2024-11-15	9.620	9.690	9.560	9.620	8.483	33,145
2024-11-14	9.590	9.750	9.520	9.650	8.509	23,664

← NewerPage 8 of 21 · 1,260 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.