Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	9.090	9.090	9.080	9.080	8.125	3,206
2024-04-10	10.321	10.321	10.321	10.321	8.788	41
2024-04-09	10.481	10.481	10.481	10.481	8.924	242
2024-04-08	10.521	10.521	10.521	10.521	8.958	372
2024-04-05	10.561	10.680	10.561	10.680	9.094	486
2024-04-04	10.501	10.640	10.500	10.500	8.940	494
2024-04-03	10.520	10.860	10.520	10.860	9.247	37
2024-03-28	10.340	10.340	10.340	10.340	8.804	73
2024-03-26	9.961	9.961	9.961	9.961	8.481	13
2024-03-22	9.581	9.581	9.581	9.581	8.158	49
2024-03-21	9.710	9.710	9.710	9.710	8.268	445
2024-03-20	9.761	9.761	9.761	9.761	8.311	133
2024-03-15	9.871	9.871	9.871	9.871	8.404	16
2024-03-13	9.981	9.981	9.981	9.981	8.498	161
2024-03-12	9.890	9.890	9.890	9.890	8.421	245
2024-03-07	9.891	9.891	9.891	9.891	8.421	16
2024-03-01	9.950	9.950	9.950	9.950	8.472	106
2024-02-28	9.980	9.980	9.980	9.980	8.498	2
2024-02-26	9.941	9.941	9.941	9.941	8.464	99
2024-02-19	9.780	9.780	9.780	9.780	8.327	171
2024-02-15	9.561	9.561	9.561	9.561	8.140	43
2024-02-05	9.431	9.431	9.431	9.431	8.030	24
2024-01-26	9.411	9.411	9.411	9.411	8.013	23
2024-01-24	9.331	9.331	9.331	9.331	7.945	33
2024-01-22	9.340	9.340	9.340	9.340	7.952	45
2024-01-19	9.200	9.200	9.190	9.190	7.825	83
2024-01-17	9.280	9.280	9.270	9.270	7.893	57
2024-01-16	9.420	9.420	9.331	9.331	7.945	142
2024-01-15	9.490	9.490	9.490	9.490	8.080	227
2024-01-12	9.431	9.431	9.431	9.431	8.030	95
2024-01-10	9.560	9.560	9.440	9.440	8.038	383
2024-01-08	9.450	9.491	9.450	9.491	8.081	330
2024-01-05	9.330	9.330	9.310	9.310	7.927	142
2024-01-04	9.050	9.150	9.050	9.111	7.757	372
2024-01-03	9.020	9.020	9.010	9.010	7.672	412
2024-01-02	9.060	9.080	9.050	9.051	7.706	322
2023-12-29	8.991	8.991	8.991	8.991	7.655	30
2023-12-28	9.030	9.030	9.010	9.010	7.672	8
2023-12-27	8.901	8.901	8.901	8.901	7.578	459
2023-12-22	8.660	8.660	8.660	8.660	7.374	18
2023-12-19	8.370	8.370	8.370	8.370	7.127	20
2023-12-14	8.460	8.460	8.460	8.460	7.203	1
2023-12-11	8.480	8.500	8.400	8.400	7.152	1,243
2023-12-08	8.560	8.580	8.540	8.570	7.297	311
2023-12-07	8.580	8.580	8.500	8.540	7.272	657
2023-12-05	8.480	8.500	8.450	8.500	7.237	513
2023-12-04	8.320	8.440	8.320	8.440	7.186	978
2023-12-01	8.500	8.500	8.380	8.380	7.135	593
2023-11-30	8.600	8.600	8.510	8.510	7.246	133
2023-11-29	8.700	8.700	8.630	8.630	7.348	524
2023-11-28	8.600	8.670	8.600	8.630	7.348	367
2023-11-27	8.520	8.650	8.500	8.590	7.314	1,142
2023-11-24	8.480	8.510	8.450	8.450	7.195	244
2023-11-23	8.690	8.690	8.690	8.690	7.399	10
2023-11-22	8.890	8.890	8.730	8.740	7.442	55
2023-11-21	8.900	8.900	8.830	8.830	7.518	181
2023-11-20	8.960	9.060	8.940	8.940	7.612	1,144
2023-11-17	8.890	8.890	8.850	8.850	7.535	293
2023-11-16	8.670	8.750	8.670	8.670	7.382	148
2023-11-15	8.600	8.650	8.600	8.650	7.365	220

← NewerPage 10 of 19 · 1,098 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1500 EUR
2026-04-09	0.1500 EUR
2025-10-02	0.2500 EUR
2025-04-03	0.2500 EUR
2024-04-11	0.5000 EUR
2023-04-14	0.4500 EUR
2022-04-07	0.8000 EUR
2021-05-31	0.6000 EUR
2021-03-26	0.3200 EUR
2020-05-19	0.1600 EUR
2019-03-21	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.