Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	11.480	11.480	11.240	11.359	9.283	229
2022-11-15	11.400	11.480	11.240	11.240	9.186	348
2022-11-14	11.520	11.520	11.440	11.460	9.366	1,414
2022-11-11	11.180	11.180	11.100	11.180	9.137	664
2022-11-10	11.080	11.100	10.980	11.000	8.989	2,267
2022-11-09	10.600	11.080	10.600	10.880	8.892	2,029
2022-11-08	10.300	10.560	10.300	10.560	8.630	955
2022-11-07	9.950	10.160	9.950	10.101	8.255	4,333
2022-11-04	10.120	10.120	9.870	9.870	8.066	395
2022-11-03	9.480	9.560	9.480	9.560	7.813	862
2022-11-02	9.650	9.650	9.650	9.650	7.886	23
2022-11-01	9.660	9.680	9.570	9.640	7.878	473
2022-10-31	9.490	9.660	9.490	9.610	7.854	956
2022-10-28	9.360	9.370	9.330	9.330	7.625	276
2022-10-27	9.490	9.490	9.390	9.410	7.690	388
2022-10-26	9.650	9.650	9.360	9.360	7.649	1,195
2022-10-24	9.470	9.470	9.330	9.330	7.625	260
2022-10-21	9.300	9.390	9.220	9.390	7.674	581
2022-10-20	9.490	9.490	9.380	9.380	7.666	1,210
2022-10-19	9.440	9.570	9.420	9.500	7.764	1,436
2022-10-18	9.360	9.450	9.360	9.400	7.682	531
2022-10-17	9.440	9.440	9.330	9.330	7.625	201
2022-10-14	9.440	9.440	9.220	9.350	7.641	565
2022-10-12	9.210	9.210	9.210	9.210	7.527	8
2022-10-11	9.400	9.400	9.150	9.200	7.519	237
2022-10-10	9.630	9.630	9.400	9.450	7.723	562
2022-10-07	9.640	9.640	9.570	9.570	7.821	37
2022-10-05	9.370	9.550	9.370	9.530	7.788	892
2022-10-04	9.190	9.390	9.130	9.350	7.641	464
2022-10-03	9.040	9.040	9.000	9.000	7.355	459
2022-09-30	9.190	9.190	9.130	9.170	7.494	192
2022-09-28	9.370	9.370	9.310	9.370	7.658	2,070
2022-09-27	9.560	9.560	9.460	9.460	7.731	504
2022-09-26	9.340	9.340	9.310	9.310	7.609	111
2022-09-23	9.670	9.670	9.350	9.350	7.641	15
2022-09-22	9.610	9.610	9.600	9.600	7.846	164
2022-09-21	9.660	9.660	9.660	9.660	7.895	16
2022-09-20	9.800	9.800	9.750	9.750	7.968	62
2022-09-16	9.920	9.920	9.920	9.920	8.107	100
2022-09-15	9.930	9.930	9.800	9.870	8.066	821
2022-09-14	9.870	9.900	9.870	9.900	8.091	1,200
2022-09-13	10.020	10.160	10.020	10.160	8.303	247
2022-09-12	9.740	9.830	9.740	9.830	8.034	27
2022-09-09	9.650	9.650	9.590	9.590	7.837	652
2022-09-07	9.530	9.530	9.530	9.530	7.788	327
2022-09-06	9.540	9.540	9.540	9.540	7.797	1
2022-09-02	9.600	9.630	9.600	9.630	7.870	600
2022-09-01	9.670	9.670	9.500	9.500	7.764	791
2022-08-31	10.080	10.080	9.650	9.650	7.886	1,372
2022-08-30	10.200	10.200	9.780	9.780	7.993	282
2022-08-26	10.220	10.220	10.160	10.160	8.303	1,300
2022-08-25	10.100	10.100	10.100	10.100	8.254	210
2022-08-24	10.080	10.080	10.040	10.040	8.205	299
2022-08-23	10.280	10.280	10.100	10.100	8.254	788
2022-08-22	10.440	10.440	10.300	10.300	8.418	60
2022-08-19	9.970	10.200	9.920	10.040	8.205	1,521
2022-08-18	10.640	10.640	10.640	10.640	8.696	150
2022-08-17	10.700	10.700	10.640	10.640	8.696	25
2022-08-16	10.740	10.780	10.660	10.700	8.745	1,345
2022-08-15	10.840	10.840	10.580	10.580	8.646	179

← NewerPage 15 of 19 · 1,099 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.