Terveystalo Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.470	9.610	9.400	9.610	8.474	23,284
2024-11-12	9.640	9.710	9.420	9.470	8.350	109,877
2024-11-11	9.640	9.650	9.500	9.500	8.377	40,997
2024-11-08	9.600	9.670	9.580	9.640	8.500	30,007
2024-11-07	9.500	9.650	9.500	9.570	8.439	37,959
2024-11-06	9.710	9.860	9.470	9.470	8.350	34,098
2024-11-05	9.810	9.830	9.680	9.680	8.536	40,231
2024-11-04	10.060	10.140	9.810	9.860	8.694	33,613
2024-11-01	9.970	10.040	9.940	10.040	8.853	28,377
2024-10-31	9.900	9.990	9.800	9.970	8.791	33,369
2024-10-30	10.000	10.060	9.930	9.970	8.791	116,195
2024-10-29	10.280	10.280	9.960	10.000	8.818	49,665
2024-10-28	10.340	10.340	9.990	10.300	9.082	285,327
2024-10-25	10.340	10.540	10.220	10.380	9.153	181,787
2024-10-24	10.040	10.140	10.020	10.060	8.871	40,852
2024-10-23	10.140	10.160	9.960	10.040	8.853	25,239
2024-10-22	10.080	10.100	10.000	10.040	8.853	31,444
2024-10-21	10.080	10.260	9.980	10.040	8.853	37,350
2024-10-18	10.100	10.240	10.040	10.080	8.888	111,932
2024-10-17	10.140	10.140	10.040	10.140	8.941	19,060
2024-10-16	10.180	10.240	10.060	10.140	8.941	63,518
2024-10-15	9.960	10.280	9.950	10.180	8.976	100,594
2024-10-14	9.650	9.960	9.650	9.960	8.782	47,954
2024-10-11	9.600	9.710	9.550	9.650	8.509	41,156
2024-10-10	9.470	9.630	9.450	9.580	8.447	36,762
2024-10-09	9.250	9.490	9.230	9.390	8.280	56,199
2024-10-08	9.300	9.300	9.210	9.250	8.156	88,023
2024-10-07	9.490	9.530	9.450	9.470	8.218	16,586
2024-10-04	9.450	9.580	9.450	9.490	8.235	21,209
2024-10-03	9.680	9.680	9.460	9.490	8.235	15,678
2024-10-02	9.680	9.740	9.560	9.590	8.322	23,293
2024-10-01	9.740	9.820	9.610	9.620	8.348	28,936
2024-09-30	9.780	9.880	9.670	9.740	8.452	28,740
2024-09-27	9.800	9.850	9.760	9.760	8.470	37,043
2024-09-26	9.720	9.790	9.650	9.760	8.470	79,984
2024-09-25	9.610	9.780	9.610	9.700	8.418	21,702
2024-09-24	9.740	9.750	9.570	9.610	8.340	20,246
2024-09-23	9.440	9.780	9.420	9.680	8.400	63,068
2024-09-20	9.490	9.560	9.430	9.440	8.192	153,676
2024-09-19	9.550	9.580	9.470	9.490	8.235	33,566
2024-09-18	9.670	9.670	9.520	9.590	8.322	27,582
2024-09-17	9.580	9.690	9.540	9.670	8.392	28,475
2024-09-16	9.680	9.690	9.550	9.600	8.331	35,888
2024-09-13	9.740	9.830	9.730	9.740	8.452	20,180
2024-09-12	9.830	9.890	9.710	9.770	8.478	36,073
2024-09-11	9.950	10.000	9.830	9.830	8.530	16,487
2024-09-10	9.930	10.000	9.920	9.950	8.635	21,728
2024-09-09	9.970	10.080	9.920	9.950	8.635	11,105
2024-09-06	10.040	10.080	9.940	9.970	8.652	23,043
2024-09-05	9.970	10.080	9.900	9.960	8.643	22,633
2024-09-04	9.900	9.990	9.850	9.970	8.652	55,839
2024-09-03	9.960	10.080	9.900	9.940	8.626	22,849
2024-09-02	10.120	10.200	9.910	9.960	8.643	29,768
2024-08-30	10.160	10.240	10.120	10.120	8.782	36,365
2024-08-29	10.100	10.160	10.080	10.120	8.782	14,630
2024-08-28	10.120	10.180	10.000	10.100	8.765	40,266
2024-08-27	10.040	10.200	10.000	10.120	8.782	30,970
2024-08-26	10.020	10.160	9.980	10.040	8.713	21,392
2024-08-23	10.040	10.140	9.980	10.020	8.695	25,749
2024-08-22	10.080	10.160	10.020	10.040	8.713	20,847

← NewerPage 9 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.