Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.245 | 7.250 | 7.170 | 7.185 | 7.044 | 2,228 |
| 2026-07-21 | 7.260 | 7.265 | 7.240 | 7.240 | 7.098 | 606 |
| 2026-07-20 | 7.250 | 7.285 | 7.250 | 7.285 | 7.142 | 7,918 |
| 2026-07-17 | 7.260 | 7.260 | 7.260 | 7.260 | 7.117 | 550 |
| 2026-07-16 | 7.195 | 7.195 | 7.195 | 7.195 | 7.054 | 50 |
| 2026-07-15 | 7.200 | 7.220 | 7.200 | 7.220 | 7.078 | 50 |
| 2026-07-13 | 7.350 | 7.370 | 7.310 | 7.370 | 7.225 | 1,373 |
| 2026-07-10 | 7.250 | 7.350 | 7.245 | 7.330 | 7.186 | 339 |
| 2026-07-07 | 7.220 | 7.300 | 7.220 | 7.270 | 7.127 | 796 |
| 2026-07-06 | 7.260 | 7.260 | 7.230 | 7.245 | 7.103 | 1,308 |
| 2026-07-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.206 | 5 |
| 2026-07-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.117 | 153 |
| 2026-07-01 | 7.160 | 7.185 | 7.160 | 7.185 | 7.044 | 513 |
| 2026-06-30 | 7.185 | 7.185 | 7.185 | 7.185 | 7.044 | 1 |
| 2026-06-29 | 7.170 | 7.170 | 7.170 | 7.170 | 7.029 | 1,000 |
| 2026-06-26 | 7.150 | 7.150 | 7.100 | 7.100 | 6.960 | 127 |
| 2026-06-25 | 7.180 | 7.190 | 7.180 | 7.190 | 7.049 | 1,362 |
| 2026-06-24 | 7.270 | 7.270 | 7.140 | 7.140 | 7.000 | 25 |
| 2026-06-23 | 7.320 | 7.320 | 7.300 | 7.300 | 7.157 | 1,437 |
| 2026-06-22 | 7.350 | 7.350 | 7.305 | 7.305 | 7.161 | 15 |
| 2026-06-18 | 7.470 | 7.470 | 7.320 | 7.330 | 7.186 | 1,219 |
| 2026-06-16 | 7.540 | 7.540 | 7.490 | 7.490 | 7.343 | 722 |
| 2026-06-15 | 7.580 | 7.585 | 7.500 | 7.500 | 7.353 | 665 |
| 2026-06-12 | 7.530 | 7.540 | 7.530 | 7.540 | 7.392 | 2,896 |
| 2026-06-11 | 7.440 | 7.475 | 7.440 | 7.475 | 7.328 | 120 |
| 2026-06-10 | 7.480 | 7.480 | 7.450 | 7.470 | 7.323 | 700 |
| 2026-06-09 | 7.490 | 7.490 | 7.460 | 7.460 | 7.313 | 160 |
| 2026-06-08 | 7.440 | 7.460 | 7.440 | 7.450 | 7.304 | 5,422 |
| 2026-06-05 | 7.540 | 7.540 | 7.540 | 7.540 | 7.392 | 66 |
| 2026-06-04 | 7.420 | 7.460 | 7.420 | 7.460 | 7.313 | 508 |
| 2026-06-03 | 7.480 | 7.490 | 7.470 | 7.470 | 7.323 | 199 |
| 2026-06-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.353 | 260 |
| 2026-06-01 | 7.535 | 7.535 | 7.470 | 7.470 | 7.323 | 242 |
| 2026-05-29 | 7.510 | 7.565 | 7.500 | 7.500 | 7.353 | 1,580 |
| 2026-05-28 | 7.550 | 7.550 | 7.500 | 7.540 | 7.392 | 1,901 |
| 2026-05-27 | 7.640 | 7.640 | 7.570 | 7.580 | 7.431 | 617 |
| 2026-05-26 | 7.645 | 7.720 | 7.645 | 7.680 | 7.529 | 1,715 |
| 2026-05-22 | 7.660 | 7.690 | 7.645 | 7.660 | 7.509 | 4,056 |
| 2026-05-21 | 7.540 | 7.610 | 7.540 | 7.610 | 7.460 | 1,381 |
| 2026-05-20 | 7.500 | 7.570 | 7.500 | 7.570 | 7.421 | 263 |
| 2026-05-18 | 7.485 | 7.510 | 7.470 | 7.490 | 7.343 | 659 |
| 2026-05-15 | 7.490 | 7.520 | 7.480 | 7.490 | 7.343 | 2,764 |
| 2026-05-13 | 7.500 | 7.500 | 7.470 | 7.500 | 7.353 | 89 |
| 2026-05-12 | 7.530 | 7.545 | 7.530 | 7.545 | 7.397 | 4,564 |
| 2026-05-11 | 7.510 | 7.580 | 7.510 | 7.570 | 7.421 | 2,015 |
| 2026-05-08 | 7.460 | 7.550 | 7.460 | 7.530 | 7.382 | 1,849 |
| 2026-05-07 | 7.500 | 7.515 | 7.490 | 7.490 | 7.343 | 2,060 |
| 2026-05-06 | 7.550 | 7.570 | 7.530 | 7.530 | 7.382 | 1,272 |
| 2026-05-05 | 7.590 | 7.590 | 7.550 | 7.550 | 7.402 | 3,600 |
| 2026-04-30 | 7.570 | 7.720 | 7.570 | 7.720 | 7.568 | 432 |
| 2026-04-29 | 7.340 | 7.440 | 7.340 | 7.430 | 7.284 | 2,304 |
| 2026-04-28 | 7.340 | 7.340 | 7.320 | 7.320 | 7.176 | 1,752 |
| 2026-04-27 | 7.300 | 7.315 | 7.300 | 7.300 | 7.157 | 3,356 |
| 2026-04-24 | 7.345 | 7.345 | 7.320 | 7.320 | 7.176 | 760 |
| 2026-04-23 | 7.350 | 7.400 | 7.350 | 7.400 | 7.255 | 6,298 |
| 2026-04-22 | 7.400 | 7.400 | 7.330 | 7.330 | 7.186 | 1,681 |
| 2026-04-21 | 7.410 | 7.410 | 7.400 | 7.400 | 7.255 | 1,480 |
← NewerPage 2 of 2 · 117 trading days
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.