Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	9.520	9.610	9.520	9.610	8.183	59
2023-08-11	9.490	9.490	9.470	9.470	8.063	485
2023-08-10	9.480	9.480	9.480	9.480	8.072	169
2023-08-09	9.440	9.500	9.440	9.440	8.038	199
2023-08-08	9.550	9.550	9.550	9.550	8.132	5
2023-08-07	9.680	9.680	9.570	9.583	8.159	229
2023-08-03	9.780	9.780	9.659	9.659	8.224	95
2023-08-02	9.890	9.960	9.890	9.960	8.481	76
2023-08-01	9.840	9.890	9.840	9.860	8.395	412
2023-07-31	9.770	9.770	9.770	9.770	8.319	1
2023-07-28	9.770	9.770	9.630	9.630	8.200	138
2023-07-27	9.630	9.660	9.590	9.640	8.208	594
2023-07-26	9.570	9.600	9.490	9.570	8.149	198
2023-07-25	9.640	9.640	9.620	9.620	8.191	3
2023-07-24	9.600	9.600	9.570	9.570	8.149	708
2023-07-21	9.660	9.670	9.450	9.450	8.046	476
2023-07-20	9.770	9.770	9.700	9.710	8.268	474
2023-07-19	9.720	9.720	9.720	9.720	8.276	1,394
2023-07-18	9.720	9.720	9.703	9.703	8.262	29
2023-07-17	9.770	9.770	9.610	9.610	8.183	434
2023-07-14	9.830	9.830	9.700	9.700	8.259	201
2023-07-13	9.820	9.950	9.820	9.920	8.447	444
2023-07-12	9.700	9.810	9.700	9.720	8.276	966
2023-07-11	9.700	9.700	9.677	9.677	8.240	722
2023-07-10	9.790	9.790	9.620	9.640	8.208	288
2023-07-07	9.610	9.610	9.494	9.494	8.084	64
2023-07-05	9.360	9.470	9.360	9.470	8.063	5
2023-07-04	9.330	9.330	9.330	9.330	7.944	98
2023-07-03	9.300	9.300	9.300	9.300	7.919	394
2023-06-30	9.490	9.490	9.354	9.354	7.965	757
2023-06-29	9.270	9.270	9.270	9.270	7.893	203
2023-06-28	9.260	9.272	9.260	9.272	7.895	313
2023-06-27	9.250	9.310	9.250	9.310	7.927	60
2023-06-26	9.270	9.270	9.160	9.200	7.834	161
2023-06-22	9.340	9.340	9.280	9.280	7.902	1,200
2023-06-21	9.270	9.270	9.270	9.270	7.893	54
2023-06-20	9.660	9.660	9.420	9.420	8.021	208
2023-06-19	9.630	9.630	9.510	9.563	8.142	547
2023-06-16	9.790	9.790	9.768	9.768	8.317	116
2023-06-15	9.680	9.680	9.630	9.630	8.200	1,220
2023-06-14	9.630	9.670	9.600	9.640	8.208	594
2023-06-13	9.620	9.620	9.560	9.590	8.166	377
2023-06-12	9.400	9.530	9.400	9.490	8.080	343
2023-06-09	9.490	9.490	9.290	9.290	7.910	1,472
2023-06-08	9.370	9.370	9.300	9.320	7.936	2,127
2023-06-07	9.340	9.350	9.292	9.292	7.911	1,523
2023-06-06	9.420	9.420	9.370	9.370	7.978	206
2023-06-05	9.650	9.650	9.380	9.380	7.987	1,618
2023-06-02	9.360	9.460	9.360	9.450	8.046	2,188
2023-06-01	9.570	9.570	9.320	9.320	7.936	313
2023-05-31	9.680	9.680	9.670	9.670	8.234	11
2023-05-30	9.720	9.730	9.720	9.730	8.285	338
2023-05-26	9.920	9.920	9.840	9.860	8.395	254
2023-05-25	9.990	9.990	9.910	9.910	8.438	178
2023-05-24	9.960	10.020	9.960	10.020	8.532	94
2023-05-23	9.940	9.950	9.940	9.950	8.472	62
2023-05-22	10.020	10.020	10.020	10.020	8.532	28
2023-05-19	10.120	10.140	10.080	10.080	8.583	409
2023-05-17	10.120	10.120	10.060	10.060	8.566	449
2023-05-16	10.220	10.220	10.180	10.180	8.668	330

← NewerPage 12 of 19 · 1,093 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.