Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11.300	11.550	11.300	11.350	8.752	175
2022-02-10	11.700	11.700	11.650	11.700	9.022	61
2022-02-09	11.750	11.800	11.750	11.800	9.099	1,324
2022-02-08	11.750	11.750	11.750	11.750	9.060	2
2022-02-07	11.750	11.750	11.700	11.700	9.022	23
2022-02-04	11.800	11.800	11.800	11.800	9.099	1,700
2022-02-03	11.750	11.800	11.750	11.750	9.060	1,064
2022-02-02	11.800	11.800	11.700	11.800	9.099	37
2022-02-01	11.750	11.750	11.600	11.750	9.060	626
2022-01-31	11.400	11.450	11.400	11.450	8.829	4,001
2022-01-28	11.200	11.300	11.200	11.300	8.713	781
2022-01-27	11.400	11.400	11.350	11.350	8.752	602
2022-01-26	11.450	11.450	11.350	11.400	8.790	1,298
2022-01-25	11.350	11.450	11.200	11.250	8.675	2,620
2022-01-24	10.800	10.900	10.800	10.900	8.405	970
2022-01-21	11.550	11.550	11.350	11.350	8.752	632
2022-01-20	11.550	11.850	11.550	11.850	9.137	2,554
2022-01-19	11.600	11.600	11.550	11.550	8.906	207
2022-01-18	11.500	11.650	11.500	11.650	8.983	923
2022-01-17	11.550	11.700	11.550	11.650	8.983	349
2022-01-14	11.450	11.500	11.400	11.500	8.867	1,583
2022-01-13	11.500	11.500	11.500	11.500	8.867	383
2022-01-12	11.450	11.450	11.450	11.450	8.829	386
2022-01-11	11.300	11.550	11.300	11.500	8.867	470
2022-01-10	11.400	11.450	11.250	11.250	8.675	450
2022-01-07	11.500	11.500	11.450	11.450	8.829	210
2022-01-05	11.550	11.600	11.550	11.600	8.944	360
2022-01-04	11.700	11.800	11.600	11.600	8.944	244
2021-12-29	11.100	11.100	11.050	11.050	8.520	723
2021-12-23	11.150	11.150	11.100	11.100	8.559	1,093
2021-12-22	11.150	11.150	11.100	11.100	8.559	1,314
2021-12-21	11.000	11.200	11.000	11.125	8.578	3,110
2021-12-20	10.950	10.950	10.900	10.950	8.443	2,612
2021-12-17	10.500	10.500	10.500	10.500	8.096	312
2021-12-16	10.600	10.600	10.600	10.600	8.173	93
2021-12-15	10.700	10.700	10.600	10.600	8.173	519
2021-12-14	10.650	10.650	10.600	10.650	8.212	354
2021-12-13	10.750	10.800	10.650	10.650	8.212	2,050
2021-12-10	10.450	10.550	10.450	10.500	8.096	1,145
2021-12-09	10.450	10.450	10.450	10.450	8.058	68
2021-12-08	10.550	10.550	10.550	10.550	8.135	189
2021-12-07	10.750	10.750	10.696	10.696	8.247	725
2021-12-03	10.750	10.750	10.650	10.650	8.212	355
2021-12-02	10.800	10.859	10.700	10.859	8.373	42
2021-12-01	10.500	11.250	10.500	11.112	8.568	5,205
2021-11-30	10.300	10.450	10.200	10.353	7.983	1,816
2021-11-29	10.500	10.500	10.487	10.487	8.086	878
2021-11-26	10.650	10.650	10.450	10.459	8.065	3,335
2021-11-25	10.850	10.850	10.850	10.850	8.366	1
2021-11-24	10.800	10.800	10.750	10.750	8.289	445
2021-11-23	10.900	10.900	10.900	10.900	8.405	5
2021-11-22	11.000	11.000	11.000	11.000	8.482	144
2021-11-19	11.050	11.050	11.000	11.000	8.482	37
2021-11-18	11.100	11.100	11.050	11.050	8.520	392
2021-11-17	11.100	11.200	11.050	11.200	8.636	730
2021-11-16	11.000	11.200	11.000	11.150	8.597	450
2021-11-15	10.950	10.950	10.950	10.950	8.443	357
2021-11-12	11.000	11.000	10.950	10.950	8.443	885
2021-11-11	11.000	11.000	11.000	11.000	8.482	312
2021-11-10	11.050	11.050	10.950	10.950	8.443	745

← NewerPage 18 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.