Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	8.450	8.500	8.450	8.460	7.203	578
2023-11-13	8.550	8.550	8.460	8.460	7.203	189
2023-11-10	8.560	8.560	8.500	8.500	7.237	66
2023-11-09	8.540	8.540	8.540	8.540	7.272	33
2023-11-08	8.400	8.470	8.400	8.470	7.212	450
2023-11-07	8.560	8.570	8.560	8.570	7.297	114
2023-11-06	8.590	8.590	8.550	8.560	7.289	262
2023-11-03	8.610	8.610	8.610	8.610	7.331	83
2023-11-02	8.670	8.670	8.670	8.670	7.382	44
2023-11-01	8.550	8.590	8.500	8.500	7.237	961
2023-10-31	8.500	8.500	8.460	8.460	7.203	518
2023-10-30	8.350	8.530	8.310	8.350	7.110	98
2023-10-27	8.390	8.440	8.380	8.380	7.135	1,271
2023-10-26	8.350	8.360	8.350	8.350	7.110	37
2023-10-25	8.400	8.470	8.400	8.440	7.186	212
2023-10-24	8.610	8.610	8.440	8.440	7.186	707
2023-10-20	8.810	8.860	8.750	8.810	7.501	17
2023-10-19	8.950	8.950	8.880	8.880	7.561	92
2023-10-18	9.000	9.000	8.990	8.990	7.655	59
2023-10-17	9.030	9.030	9.030	9.030	7.689	2
2023-10-16	9.090	9.170	9.090	9.170	7.808	60
2023-10-13	9.290	9.290	9.290	9.290	7.910	68
2023-10-12	9.150	9.260	9.150	9.190	7.825	215
2023-10-11	9.140	9.150	9.140	9.150	7.791	4
2023-10-10	9.390	9.390	9.030	9.030	7.689	104
2023-10-09	9.050	9.050	8.990	9.000	7.663	325
2023-10-06	9.140	9.140	9.130	9.130	7.774	51
2023-10-05	9.150	9.150	9.100	9.110	7.757	153
2023-10-04	9.220	9.230	9.220	9.230	7.859	35
2023-10-03	9.210	9.380	9.150	9.250	7.876	709
2023-10-02	9.390	9.390	9.260	9.260	7.885	337
2023-09-29	9.470	9.470	9.275	9.275	7.897	48
2023-09-27	9.490	9.490	9.300	9.350	7.961	174
2023-09-26	9.400	9.480	9.320	9.400	8.004	94
2023-09-25	9.480	9.480	9.210	9.210	7.842	275
2023-09-22	9.470	9.470	9.380	9.380	7.987	3
2023-09-21	9.400	9.400	9.380	9.380	7.987	83
2023-09-20	9.390	9.490	9.390	9.490	8.080	73
2023-09-19	9.410	9.410	9.410	9.410	8.012	229
2023-09-18	9.500	9.500	9.460	9.460	8.055	12
2023-09-15	9.590	9.590	9.590	9.590	8.166	40
2023-09-14	9.550	9.550	9.500	9.500	8.089	812
2023-09-13	9.730	9.730	9.730	9.730	8.285	1
2023-09-12	9.760	9.760	9.760	9.760	8.310	50
2023-09-11	9.780	9.820	9.780	9.820	8.361	15
2023-09-07	9.740	9.740	9.686	9.686	8.247	45
2023-09-06	9.750	9.750	9.750	9.750	8.302	44
2023-09-04	9.720	9.750	9.720	9.750	8.302	36
2023-09-01	9.750	9.750	9.750	9.750	8.302	20
2023-08-30	9.620	9.670	9.620	9.650	8.217	72
2023-08-29	9.660	9.660	9.545	9.545	8.127	117
2023-08-25	9.660	9.660	9.660	9.660	8.225	39
2023-08-24	9.650	9.650	9.540	9.560	8.140	727
2023-08-23	9.670	9.670	9.630	9.630	8.200	403
2023-08-22	9.830	9.830	9.620	9.620	8.191	447
2023-08-21	10.220	10.220	9.950	9.950	8.472	309
2023-08-18	9.990	9.990	9.850	9.950	8.472	149
2023-08-17	9.750	9.800	9.750	9.800	8.344	68
2023-08-16	9.900	9.900	9.810	9.850	8.387	95
2023-08-15	9.700	9.790	9.550	9.600	8.174	214

← NewerPage 11 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.