Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 7.345 | 7.360 | 7.320 | 7.320 | 7.176 | 7,448 |
| 2026-04-13 | 7.250 | 7.340 | 7.250 | 7.310 | 7.166 | 1,184 |
| 2026-04-10 | 7.320 | 7.350 | 7.320 | 7.320 | 7.176 | 2,146 |
| 2026-04-09 | 7.265 | 7.310 | 7.260 | 7.260 | 7.117 | 487 |
| 2026-04-08 | 7.400 | 7.420 | 7.390 | 7.390 | 7.098 | 604 |
| 2026-04-07 | 7.290 | 7.380 | 7.290 | 7.300 | 7.011 | 7,244 |
| 2026-04-02 | 7.250 | 7.250 | 7.230 | 7.235 | 6.949 | 2,099 |
| 2026-04-01 | 7.300 | 7.330 | 7.300 | 7.330 | 7.040 | 1,543 |
| 2026-03-31 | 7.165 | 7.240 | 7.120 | 7.240 | 6.954 | 1,555 |
| 2026-03-30 | 7.050 | 7.050 | 7.040 | 7.040 | 6.762 | 2,625 |
| 2026-03-27 | 7.090 | 7.090 | 7.040 | 7.080 | 6.800 | 2,621 |
| 2026-03-26 | 7.110 | 7.120 | 7.110 | 7.120 | 6.838 | 280 |
| 2026-03-25 | 7.130 | 7.130 | 7.130 | 7.130 | 6.848 | 1,259 |
| 2026-03-24 | 7.100 | 7.100 | 7.050 | 7.060 | 6.781 | 6,648 |
| 2026-03-23 | 6.990 | 7.140 | 6.910 | 7.140 | 6.858 | 3,067 |
| 2026-03-20 | 7.250 | 7.250 | 7.130 | 7.130 | 6.848 | 6,525 |
| 2026-03-19 | 7.200 | 7.235 | 7.200 | 7.235 | 6.949 | 874 |
| 2026-03-18 | 7.250 | 7.300 | 7.250 | 7.250 | 6.963 | 4,958 |
| 2026-03-17 | 7.180 | 7.180 | 7.180 | 7.180 | 6.896 | 7 |
| 2026-03-16 | 7.150 | 7.200 | 7.150 | 7.200 | 6.915 | 1,224 |
| 2026-03-13 | 7.150 | 7.225 | 7.100 | 7.160 | 6.877 | 2,624 |
| 2026-03-12 | 7.130 | 7.165 | 7.130 | 7.165 | 6.882 | 1,872 |
| 2026-03-11 | 7.190 | 7.190 | 7.150 | 7.160 | 6.877 | 47 |
| 2026-03-10 | 7.210 | 7.240 | 7.210 | 7.220 | 6.934 | 496 |
| 2026-03-09 | 7.050 | 7.120 | 7.050 | 7.110 | 6.829 | 8,667 |
| 2026-03-06 | 7.220 | 7.240 | 7.140 | 7.140 | 6.858 | 12,803 |
| 2026-03-05 | 7.210 | 7.230 | 7.190 | 7.190 | 6.906 | 317 |
| 2026-03-04 | 7.110 | 7.150 | 7.110 | 7.150 | 6.867 | 5,061 |
| 2026-03-03 | 7.100 | 7.130 | 7.090 | 7.120 | 6.838 | 9,891 |
| 2026-03-02 | 7.150 | 7.170 | 7.150 | 7.160 | 6.877 | 2,773 |
| 2026-02-27 | 7.320 | 7.330 | 7.280 | 7.280 | 6.992 | 1,115 |
| 2026-02-26 | 7.280 | 7.280 | 7.260 | 7.270 | 6.982 | 2,245 |
| 2026-02-25 | 7.260 | 7.285 | 7.240 | 7.240 | 6.954 | 6,170 |
| 2026-02-24 | 7.250 | 7.280 | 7.205 | 7.260 | 6.973 | 848 |
| 2026-02-23 | 7.290 | 7.290 | 7.235 | 7.235 | 6.949 | 2,863 |
| 2026-02-20 | 7.330 | 7.340 | 7.330 | 7.330 | 7.040 | 1,531 |
| 2026-02-19 | 7.340 | 7.340 | 7.300 | 7.300 | 7.011 | 430 |
| 2026-02-18 | 7.350 | 7.360 | 7.330 | 7.360 | 7.069 | 689 |
| 2026-02-17 | 7.370 | 7.370 | 7.310 | 7.310 | 7.021 | 16,236 |
| 2026-02-16 | 7.500 | 7.500 | 7.360 | 7.360 | 7.069 | 304 |
| 2026-02-13 | 7.345 | 7.345 | 7.270 | 7.270 | 6.982 | 867 |
| 2026-02-12 | 7.350 | 7.410 | 7.310 | 7.320 | 7.030 | 2,074 |
| 2026-02-11 | 7.420 | 7.460 | 7.170 | 7.170 | 6.886 | 2,397 |
| 2026-02-10 | 7.780 | 7.815 | 7.760 | 7.815 | 7.506 | 593 |
| 2026-02-09 | 7.830 | 7.865 | 7.780 | 7.780 | 7.472 | 275 |
| 2026-02-06 | 7.640 | 7.715 | 7.640 | 7.715 | 7.410 | 4,837 |
| 2026-02-05 | 7.730 | 7.740 | 7.730 | 7.730 | 7.424 | 1,251 |
| 2026-02-04 | 7.680 | 7.720 | 7.670 | 7.720 | 7.415 | 2,022 |
| 2026-02-03 | 7.690 | 7.700 | 7.615 | 7.615 | 7.314 | 711 |
| 2026-02-02 | 7.615 | 7.660 | 7.590 | 7.660 | 7.357 | 716 |
| 2026-01-30 | 7.665 | 7.695 | 7.665 | 7.695 | 7.391 | 770 |
| 2026-01-29 | 7.720 | 7.750 | 7.705 | 7.710 | 7.405 | 1,185 |
| 2026-01-28 | 7.735 | 7.740 | 7.720 | 7.740 | 7.434 | 1,189 |
| 2026-01-27 | 7.700 | 7.750 | 7.700 | 7.750 | 7.443 | 3,369 |
| 2026-01-26 | 7.810 | 7.810 | 7.760 | 7.800 | 7.491 | 1,710 |
| 2026-01-23 | 7.820 | 7.840 | 7.800 | 7.800 | 7.491 | 2,310 |
| 2026-01-22 | 7.830 | 7.860 | 7.820 | 7.850 | 7.540 | 5,802 |
| 2026-01-21 | 7.450 | 7.510 | 7.450 | 7.480 | 7.184 | 1,001 |
| 2026-01-20 | 7.510 | 7.510 | 7.500 | 7.500 | 7.203 | 1,227 |
| 2026-01-19 | 7.650 | 7.650 | 7.560 | 7.605 | 7.304 | 8,124 |
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.