Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	10.840	10.840	10.840	10.840	8.859	10
2022-08-11	10.860	10.860	10.640	10.640	8.696	403
2022-08-10	10.720	10.720	10.720	10.720	8.761	3
2022-08-09	10.740	10.740	10.620	10.620	8.679	89
2022-08-08	10.700	10.700	10.600	10.600	8.663	340
2022-08-05	10.620	10.620	10.600	10.600	8.663	60
2022-08-04	10.480	10.500	10.472	10.472	8.558	141
2022-08-03	10.440	10.460	10.320	10.320	8.434	950
2022-08-02	10.520	10.520	10.320	10.380	8.483	527
2022-08-01	10.540	10.540	10.480	10.480	8.565	2,128
2022-07-29	10.420	10.460	10.420	10.460	8.548	205
2022-07-28	10.500	10.500	10.260	10.260	8.385	106
2022-07-27	10.100	10.180	10.100	10.180	8.320	55
2022-07-26	10.060	10.060	10.060	10.060	8.222	3
2022-07-22	9.800	9.800	9.800	9.800	8.009	1
2022-07-21	9.690	9.780	9.690	9.780	7.993	181
2022-07-20	9.750	9.750	9.750	9.750	7.968	5
2022-07-19	9.613	9.613	9.607	9.607	7.851	6,312
2022-07-18	9.644	9.644	9.638	9.638	7.877	8,553
2022-07-15	9.600	9.611	9.600	9.606	7.850	6,836
2022-07-14	9.750	9.750	9.654	9.690	7.919	4,455
2022-07-13	9.760	9.760	9.760	9.760	7.976	2
2022-07-12	9.720	9.760	9.720	9.760	7.976	25
2022-07-11	9.780	9.820	9.719	9.719	7.943	77
2022-07-08	9.910	9.910	9.910	9.910	8.099	210
2022-07-07	9.800	9.800	9.800	9.800	8.009	928
2022-07-06	9.900	9.900	9.780	9.820	8.025	889
2022-07-05	9.700	9.750	9.680	9.698	7.926	2,307
2022-07-04	9.890	9.890	9.699	9.699	7.927	2,084
2022-07-01	9.750	9.860	9.750	9.769	7.984	2,667
2022-06-30	9.800	9.800	9.800	9.800	8.009	10
2022-06-29	9.870	9.930	9.870	9.870	8.066	1,092
2022-06-28	10.020	10.020	10.020	10.020	8.189	20
2022-06-23	9.940	9.940	9.940	9.940	8.123	10
2022-06-22	10.060	10.060	10.020	10.020	8.189	105
2022-06-21	10.080	10.100	10.020	10.020	8.189	636
2022-06-20	10.100	10.100	10.000	10.000	8.172	754
2022-06-17	9.990	10.060	9.900	9.910	8.099	753
2022-06-16	10.000	10.000	9.840	9.927	8.113	2,732
2022-06-15	10.040	10.103	10.040	10.103	8.257	2,957
2022-06-14	9.980	10.138	9.820	10.138	8.286	951
2022-06-13	10.040	10.040	9.920	9.950	8.131	5,329
2022-06-10	10.140	10.220	10.080	10.154	8.299	1,560
2022-06-09	10.340	10.340	10.140	10.180	8.320	1,184
2022-06-08	10.280	10.300	10.280	10.280	8.401	1,042
2022-06-07	10.440	10.440	10.360	10.380	8.483	2,137
2022-06-06	10.300	10.440	10.300	10.330	8.442	1,038
2022-06-01	10.580	10.620	10.480	10.533	8.608	1,840
2022-05-31	10.560	10.580	10.440	10.460	8.548	337
2022-05-30	10.760	10.760	10.520	10.597	8.661	3,302
2022-05-27	10.460	10.760	10.460	10.675	8.724	1,928
2022-05-25	10.520	10.520	10.422	10.422	8.517	219
2022-05-24	10.580	10.660	10.500	10.620	8.679	414
2022-05-23	10.380	10.600	10.380	10.600	8.663	2,696
2022-05-20	10.320	10.320	10.220	10.234	8.364	870
2022-05-19	10.340	10.340	10.140	10.218	8.351	3,936
2022-05-18	10.240	10.560	10.240	10.381	8.484	18,172
2022-05-17	10.065	10.100	10.060	10.100	8.254	1,544
2022-05-16	10.060	10.080	10.000	10.060	8.222	2,134
2022-05-13	10.000	10.020	9.960	10.004	8.175	3,059

← NewerPage 16 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.