Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	12.100	12.100	11.980	11.980	9.791	194
2023-02-13	12.300	12.300	12.120	12.120	9.905	2,292
2023-02-10	12.180	12.200	12.100	12.160	9.938	218
2023-02-09	12.340	12.340	12.240	12.240	10.003	516
2023-02-08	12.380	12.380	12.260	12.260	10.019	2,115
2023-02-07	12.380	12.420	12.240	12.420	10.150	5,858
2023-02-06	12.900	12.900	12.780	12.780	10.444	2,799
2023-02-03	12.760	12.940	12.760	12.860	10.510	830
2023-02-02	12.820	12.840	12.720	12.780	10.444	2,640
2023-02-01	12.800	12.840	12.660	12.660	10.346	1,225
2023-01-31	12.700	12.700	12.620	12.660	10.346	639
2023-01-30	12.800	12.800	12.660	12.660	10.346	1,160
2023-01-27	12.880	12.900	12.680	12.680	10.363	1,004
2023-01-26	12.460	12.600	12.420	12.547	10.254	289
2023-01-25	12.140	12.400	12.140	12.300	10.052	2,205
2023-01-24	12.200	12.200	12.180	12.200	9.970	734
2023-01-23	12.200	12.200	12.140	12.180	9.954	658
2023-01-20	12.060	12.160	12.060	12.140	9.921	1,507
2023-01-19	12.100	12.140	12.100	12.140	9.921	450
2023-01-18	12.060	12.080	12.020	12.020	9.823	1,385
2023-01-17	11.860	12.020	11.860	12.000	9.807	979
2023-01-16	11.620	11.800	11.620	11.774	9.622	1,022
2023-01-13	11.400	11.480	11.400	11.460	9.366	1,665
2023-01-12	11.160	11.360	11.160	11.360	9.284	2,462
2023-01-11	11.080	11.180	11.060	11.060	9.039	1,045
2023-01-10	11.080	11.180	11.060	11.100	9.071	308
2023-01-09	11.120	11.120	11.000	11.060	9.039	684
2023-01-05	11.080	11.080	11.020	11.074	9.050	876
2023-01-04	11.080	11.080	11.070	11.070	9.047	90
2023-01-03	11.100	11.120	11.060	11.080	9.055	570
2022-12-30	11.100	11.220	11.100	11.160	9.120	2,380
2022-12-29	11.100	11.220	11.100	11.140	9.104	2,273
2022-12-28	11.000	11.080	11.000	11.000	8.990	2,842
2022-12-23	11.000	11.000	10.980	10.980	8.973	357
2022-12-22	10.980	10.980	10.880	10.880	8.892	1,480
2022-12-21	10.680	10.900	10.680	10.900	8.908	566
2022-12-20	10.720	10.720	10.600	10.600	8.663	289
2022-12-19	10.720	10.740	10.720	10.740	8.777	125
2022-12-16	10.780	10.820	10.740	10.740	8.777	461
2022-12-15	10.880	11.000	10.860	10.860	8.875	1,033
2022-12-14	10.860	10.920	10.860	10.920	8.924	500
2022-12-13	10.860	10.900	10.720	10.720	8.761	523
2022-12-12	10.620	10.800	10.620	10.760	8.794	1,842
2022-12-09	10.740	10.740	10.740	10.740	8.777	1,062
2022-12-08	10.860	10.860	10.720	10.720	8.761	31
2022-12-07	10.960	11.060	10.720	10.880	8.892	1,950
2022-12-05	11.060	11.080	11.040	11.040	9.022	315
2022-12-02	11.140	11.200	10.820	10.820	8.843	1,998
2022-12-01	11.180	11.240	11.100	11.100	9.071	1,228
2022-11-30	11.080	11.080	11.020	11.020	9.006	401
2022-11-29	10.740	10.760	10.700	10.760	8.794	252
2022-11-28	10.940	10.940	10.701	10.701	8.745	1,415
2022-11-25	10.700	10.760	10.700	10.714	8.756	433
2022-11-24	10.980	10.980	10.680	10.680	8.728	1,593
2022-11-23	11.160	11.160	11.020	11.144	9.107	54
2022-11-22	11.260	11.260	11.220	11.220	9.170	300
2022-11-21	11.440	11.440	11.320	11.320	9.251	648
2022-11-18	11.280	11.500	11.200	11.480	9.382	1,157
2022-11-17	11.320	11.320	11.260	11.281	9.219	244
2022-11-16	11.480	11.480	11.240	11.359	9.283	229

← NewerPage 14 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.