Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	10.180	10.240	10.180	10.200	8.685	703
2023-05-12	10.180	10.180	10.080	10.120	8.617	550
2023-05-11	10.280	10.340	10.260	10.300	8.770	614
2023-05-10	10.280	10.280	10.240	10.240	8.719	178
2023-05-09	10.280	10.280	10.200	10.260	8.736	389
2023-05-05	10.360	10.360	10.280	10.289	8.761	2,016
2023-05-04	10.340	10.340	10.320	10.320	8.787	2,516
2023-05-03	10.400	10.400	10.340	10.360	8.821	838
2023-05-02	10.460	10.460	10.400	10.420	8.872	944
2023-04-28	10.460	10.460	10.400	10.400	8.855	1,886
2023-04-27	10.400	10.420	10.380	10.420	8.872	2,811
2023-04-26	10.440	10.440	10.380	10.380	8.838	651
2023-04-25	10.400	10.420	10.360	10.400	8.855	2,689
2023-04-24	10.340	10.400	10.340	10.362	8.823	2,283
2023-04-21	10.380	10.380	10.340	10.340	8.804	274
2023-04-20	10.360	10.400	10.360	10.360	8.821	1,154
2023-04-19	10.440	10.440	10.340	10.380	8.838	726
2023-04-18	10.360	10.360	10.240	10.340	8.804	1,766
2023-04-17	10.400	10.460	10.340	10.400	8.855	4,965
2023-04-14	10.360	10.520	10.340	10.420	8.872	1,327
2023-04-13	11.220	11.240	11.180	11.197	9.151	6,215
2023-04-12	11.260	11.360	11.260	11.260	9.202	1,463
2023-04-11	11.120	11.220	11.100	11.179	9.136	2,664
2023-04-06	11.160	11.160	10.980	11.060	9.039	1,519
2023-04-05	11.020	11.080	11.000	11.037	9.020	531
2023-04-04	10.880	11.060	10.880	11.020	9.006	772
2023-04-03	10.760	10.840	10.740	10.740	8.777	1,746
2023-03-31	10.580	10.660	10.500	10.660	8.712	2,797
2023-03-30	10.460	10.480	10.420	10.480	8.565	1,230
2023-03-29	10.220	10.300	10.220	10.260	8.385	4,215
2023-03-28	10.480	10.480	10.160	10.160	8.303	3,678
2023-03-27	10.320	10.320	10.300	10.300	8.418	777
2023-03-24	10.260	10.260	10.100	10.160	8.303	108
2023-03-23	10.160	10.260	10.120	10.260	8.385	1,528
2023-03-22	10.140	10.160	10.060	10.160	8.303	811
2023-03-21	10.280	10.300	10.200	10.200	8.336	885
2023-03-20	9.870	10.060	9.700	9.985	8.160	2,555
2023-03-17	10.180	10.180	9.900	9.940	8.123	3,011
2023-03-16	10.200	10.200	10.020	10.060	8.222	1,316
2023-03-15	10.580	10.580	10.240	10.300	8.418	1,327
2023-03-14	10.200	10.620	10.200	10.600	8.663	1,367
2023-03-13	10.460	10.460	10.080	10.260	8.385	1,730
2023-03-10	10.560	10.560	10.440	10.480	8.565	1,702
2023-03-09	10.860	10.860	10.700	10.700	8.745	1,607
2023-03-08	10.780	10.860	10.780	10.860	8.875	1,282
2023-03-07	10.880	10.880	10.820	10.820	8.843	1,497
2023-03-06	10.900	10.900	10.860	10.860	8.875	1,783
2023-03-03	11.000	11.000	10.920	10.960	8.957	84
2023-03-02	11.000	11.000	10.940	10.940	8.941	748
2023-03-01	11.060	11.080	10.920	10.920	8.924	1,850
2023-02-28	10.840	11.080	10.840	11.040	9.022	1,959
2023-02-27	10.860	10.860	10.800	10.860	8.875	135
2023-02-24	10.840	10.880	10.820	10.820	8.843	1,340
2023-02-23	10.880	10.880	10.840	10.840	8.859	1,667
2023-02-22	10.880	10.920	10.800	10.821	8.843	2,746
2023-02-21	10.980	10.980	10.880	10.880	8.892	1,164
2023-02-20	11.100	11.100	10.980	10.980	8.973	1,400
2023-02-17	11.440	11.440	11.200	11.200	9.153	1,281
2023-02-16	11.380	11.440	11.100	11.340	9.268	4,037
2023-02-15	12.160	12.200	12.160	12.180	9.954	284

← NewerPage 13 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.