Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.890	9.960	9.810	9.811	8.018	2,576
2022-05-11	9.980	9.980	9.896	9.896	8.088	885
2022-05-10	9.910	9.970	9.840	9.840	8.042	1,575
2022-05-09	9.940	10.220	9.870	10.055	8.217	6,410
2022-05-06	10.060	10.060	9.920	9.966	8.145	3,222
2022-05-05	10.200	10.320	10.200	10.220	8.352	3,484
2022-05-04	10.260	10.260	10.180	10.180	8.320	5,164
2022-05-03	10.120	10.260	10.120	10.140	8.287	991
2022-04-29	10.360	10.380	10.300	10.320	8.434	3,503
2022-04-28	10.460	10.460	10.240	10.280	8.401	2,333
2022-04-27	10.620	10.620	10.400	10.420	8.516	2,619
2022-04-26	10.540	10.780	10.540	10.660	8.712	1,585
2022-04-25	10.720	10.720	10.340	10.493	8.576	2,650
2022-04-22	10.840	10.840	10.640	10.700	8.745	2,450
2022-04-21	11.040	11.040	10.720	10.780	8.810	2,553
2022-04-20	10.860	11.060	10.700	10.825	8.847	4,628
2022-04-19	11.000	11.040	10.840	10.840	8.859	1,382
2022-04-14	10.860	11.000	10.850	10.850	8.867	2,107
2022-04-13	11.220	11.220	10.860	10.920	8.924	2,259
2022-04-12	11.040	11.260	11.020	11.260	9.202	5,118
2022-04-11	11.500	11.500	11.080	11.180	9.137	12,276
2022-04-08	12.000	12.000	11.500	11.658	9.527	9,965
2022-04-07	12.800	12.800	11.620	11.860	9.692	20,887
2022-04-06	14.200	14.440	14.060	14.160	10.918	6,541
2022-04-05	14.680	14.680	14.020	14.196	10.946	8,075
2022-04-04	14.700	14.760	14.560	14.659	11.303	4,909
2022-04-01	14.620	14.700	14.580	14.660	11.304	2,385
2022-03-31	14.250	14.250	14.100	14.100	10.872	5,334
2022-03-30	13.700	13.850	13.650	13.751	10.603	3,705
2022-03-29	13.550	13.750	13.550	13.750	10.602	2,246
2022-03-28	13.150	13.350	13.150	13.350	10.294	620
2022-03-25	13.100	13.100	12.967	12.967	9.999	918
2022-03-24	13.200	13.200	13.150	13.150	10.140	739
2022-03-23	13.250	13.250	13.100	13.151	10.140	929
2022-03-22	13.250	13.600	13.250	13.422	10.349	466
2022-03-21	13.150	13.150	13.150	13.150	10.140	810
2022-03-18	12.850	12.900	12.700	12.700	9.793	601
2022-03-17	13.100	13.100	12.800	12.800	9.870	2,085
2022-03-16	12.700	12.950	12.700	12.750	9.831	4,819
2022-03-15	12.150	12.550	12.150	12.500	9.638	1,823
2022-03-14	11.950	12.300	11.900	12.300	9.484	2,504
2022-03-11	11.500	12.000	11.500	11.891	9.169	2,273
2022-03-10	11.450	11.450	11.300	11.300	8.713	1,540
2022-03-09	11.300	11.350	11.200	11.265	8.686	2,635
2022-03-08	10.900	10.950	10.800	10.855	8.370	1,353
2022-03-07	10.350	10.750	10.350	10.700	8.250	6,023
2022-03-04	11.250	11.250	10.800	10.800	8.328	4,178
2022-03-03	11.450	11.450	11.250	11.415	8.802	1,069
2022-03-02	11.500	11.500	11.400	11.400	8.790	1,228
2022-03-01	11.500	11.500	11.300	11.300	8.713	2,024
2022-02-28	11.300	11.650	11.300	11.650	8.983	2,678
2022-02-25	11.150	11.350	11.150	11.350	8.752	709
2022-02-24	11.100	11.100	10.700	10.750	8.289	411
2022-02-23	11.100	11.350	11.100	11.350	8.752	2,702
2022-02-22	11.300	11.350	11.150	11.150	8.597	3,044
2022-02-21	11.500	11.600	11.450	11.500	8.867	1,235
2022-02-18	11.700	11.850	11.500	11.500	8.867	3,614
2022-02-17	11.750	11.750	11.600	11.600	8.944	377
2022-02-16	11.800	11.900	11.800	11.900	9.176	789
2022-02-15	11.650	11.650	11.600	11.600	8.944	1,157

← NewerPage 17 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.