Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.650 | 7.650 | 7.560 | 7.605 | 7.304 | 8,124 |
| 2026-01-16 | 7.765 | 7.770 | 7.700 | 7.770 | 7.463 | 436 |
| 2026-01-15 | 7.740 | 7.800 | 7.740 | 7.790 | 7.482 | 3,062 |
| 2026-01-14 | 7.750 | 7.750 | 7.700 | 7.700 | 7.395 | 488 |
| 2026-01-13 | 7.790 | 7.800 | 7.750 | 7.780 | 7.472 | 1,908 |
| 2026-01-12 | 7.740 | 7.770 | 7.730 | 7.755 | 7.448 | 5,593 |
| 2026-01-09 | 7.670 | 7.730 | 7.670 | 7.720 | 7.415 | 14,284 |
| 2026-01-08 | 7.650 | 7.650 | 7.630 | 7.630 | 7.328 | 15,280 |
| 2026-01-07 | 7.765 | 7.780 | 7.670 | 7.690 | 7.386 | 2,300 |
| 2026-01-05 | 7.780 | 7.790 | 7.720 | 7.765 | 7.458 | 16,716 |
| 2026-01-02 | 7.840 | 7.900 | 7.780 | 7.810 | 7.501 | 273 |
| 2025-12-30 | 7.880 | 7.880 | 7.800 | 7.800 | 7.491 | 3,722 |
| 2025-12-29 | 7.720 | 7.890 | 7.720 | 7.850 | 7.540 | 4,401 |
| 2025-12-23 | 7.620 | 7.730 | 7.620 | 7.730 | 7.424 | 1,621 |
| 2025-12-22 | 7.600 | 7.660 | 7.600 | 7.660 | 7.357 | 1,604 |
| 2025-12-19 | 7.610 | 7.650 | 7.610 | 7.650 | 7.347 | 288 |
| 2025-12-18 | 7.600 | 7.615 | 7.550 | 7.595 | 7.295 | 2,112 |
| 2025-12-17 | 7.500 | 7.570 | 7.500 | 7.565 | 7.266 | 2,372 |
| 2025-12-16 | 7.455 | 7.470 | 7.430 | 7.470 | 7.175 | 2,529 |
| 2025-12-15 | 7.420 | 7.505 | 7.420 | 7.480 | 7.184 | 2,711 |
| 2025-12-12 | 7.440 | 7.440 | 7.420 | 7.430 | 7.136 | 2,193 |
| 2025-12-11 | 7.340 | 7.410 | 7.340 | 7.410 | 7.117 | 2,001 |
| 2025-12-10 | 7.370 | 7.400 | 7.360 | 7.360 | 7.069 | 6,324 |
| 2025-12-09 | 7.360 | 7.360 | 7.330 | 7.340 | 7.050 | 580 |
| 2025-12-08 | 7.480 | 7.540 | 7.400 | 7.400 | 7.107 | 4,980 |
| 2025-12-05 | 7.490 | 7.580 | 7.490 | 7.540 | 7.242 | 3,604 |
| 2025-12-04 | 7.540 | 7.540 | 7.480 | 7.490 | 7.194 | 8,038 |
| 2025-12-03 | 7.480 | 7.620 | 7.480 | 7.595 | 7.295 | 18,263 |
| 2025-12-02 | 7.270 | 7.280 | 7.250 | 7.260 | 6.973 | 15,234 |
| 2025-12-01 | 7.260 | 7.270 | 7.220 | 7.260 | 6.973 | 2,753 |
| 2025-11-28 | 7.220 | 7.330 | 7.200 | 7.315 | 7.026 | 5,512 |
| 2025-11-27 | 7.200 | 7.220 | 7.200 | 7.220 | 6.934 | 315 |
| 2025-11-26 | 7.225 | 7.225 | 7.140 | 7.180 | 6.896 | 5,366 |
| 2025-11-25 | 7.190 | 7.210 | 7.190 | 7.210 | 6.925 | 597 |
| 2025-11-24 | 7.160 | 7.210 | 7.150 | 7.210 | 6.925 | 848 |
| 2025-11-21 | 7.170 | 7.175 | 7.130 | 7.130 | 6.848 | 582 |
| 2025-11-20 | 7.200 | 7.210 | 7.160 | 7.160 | 6.877 | 2,069 |
| 2025-11-19 | 7.180 | 7.180 | 7.090 | 7.150 | 6.867 | 2,565 |
| 2025-11-18 | 7.220 | 7.240 | 7.220 | 7.220 | 6.934 | 132 |
| 2025-11-17 | 7.290 | 7.290 | 7.280 | 7.280 | 6.992 | 3,108 |
| 2025-11-14 | 7.320 | 7.320 | 7.270 | 7.270 | 6.982 | 427 |
| 2025-11-13 | 7.370 | 7.370 | 7.330 | 7.330 | 7.040 | 2,408 |
| 2025-11-12 | 7.360 | 7.360 | 7.305 | 7.340 | 7.050 | 2,788 |
| 2025-11-11 | 7.330 | 7.380 | 7.290 | 7.380 | 7.088 | 2,166 |
| 2025-11-10 | 7.300 | 7.300 | 7.260 | 7.280 | 6.992 | 2,179 |
| 2025-11-07 | 7.320 | 7.330 | 7.250 | 7.330 | 7.040 | 2,591 |
| 2025-11-06 | 7.310 | 7.390 | 7.300 | 7.310 | 7.021 | 1,091 |
| 2025-11-05 | 7.250 | 7.310 | 7.230 | 7.310 | 7.021 | 1,256 |
| 2025-11-04 | 7.220 | 7.340 | 7.210 | 7.330 | 7.040 | 4,701 |
| 2025-11-03 | 7.210 | 7.270 | 7.210 | 7.250 | 6.963 | 2,866 |
| 2025-10-31 | 7.260 | 7.270 | 7.210 | 7.210 | 6.925 | 1,893 |
| 2025-10-30 | 7.230 | 7.280 | 7.180 | 7.280 | 6.992 | 7,415 |
| 2025-10-29 | 7.320 | 7.350 | 7.265 | 7.280 | 6.992 | 1,648 |
| 2025-10-28 | 7.245 | 7.300 | 7.180 | 7.220 | 6.934 | 7,952 |
| 2025-10-27 | 6.910 | 6.940 | 6.810 | 6.860 | 6.589 | 2,876 |
| 2025-10-24 | 6.820 | 6.820 | 6.720 | 6.805 | 6.536 | 3,508 |
| 2025-10-23 | 6.730 | 6.750 | 6.700 | 6.700 | 6.435 | 948 |
| 2025-10-22 | 6.690 | 6.740 | 6.690 | 6.740 | 6.473 | 2,612 |
| 2025-10-21 | 6.730 | 6.730 | 6.675 | 6.685 | 6.421 | 7,452 |
| 2025-10-20 | 6.730 | 6.760 | 6.720 | 6.740 | 6.473 | 5,417 |
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.