Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.730 | 6.780 | 6.700 | 6.780 | 6.512 | 860 |
| 2025-10-16 | 6.790 | 6.790 | 6.760 | 6.760 | 6.493 | 1,501 |
| 2025-10-15 | 6.795 | 6.795 | 6.710 | 6.740 | 6.473 | 7,414 |
| 2025-10-14 | 6.710 | 6.710 | 6.680 | 6.700 | 6.435 | 373 |
| 2025-10-13 | 6.840 | 6.840 | 6.720 | 6.730 | 6.464 | 5,631 |
| 2025-10-10 | 6.970 | 7.120 | 6.860 | 6.860 | 6.589 | 4,626 |
| 2025-10-09 | 6.850 | 6.850 | 6.740 | 6.790 | 6.521 | 2,399 |
| 2025-10-08 | 6.830 | 6.840 | 6.790 | 6.800 | 6.531 | 11,850 |
| 2025-10-07 | 6.910 | 6.910 | 6.830 | 6.830 | 6.560 | 159 |
| 2025-10-06 | 6.980 | 6.980 | 6.910 | 6.945 | 6.670 | 2,667 |
| 2025-10-03 | 7.020 | 7.040 | 6.980 | 6.995 | 6.718 | 1,566 |
| 2025-10-02 | 7.100 | 7.120 | 6.950 | 6.970 | 6.694 | 4,888 |
| 2025-10-01 | 7.200 | 7.200 | 7.200 | 7.200 | 6.675 | 60 |
| 2025-09-30 | 7.330 | 7.330 | 7.240 | 7.245 | 6.717 | 1,730 |
| 2025-09-29 | 7.310 | 7.320 | 7.290 | 7.290 | 6.759 | 801 |
| 2025-09-26 | 7.260 | 7.260 | 7.230 | 7.235 | 6.708 | 1,993 |
| 2025-09-25 | 7.330 | 7.330 | 7.290 | 7.290 | 6.759 | 1,203 |
| 2025-09-24 | 7.330 | 7.350 | 7.320 | 7.320 | 6.786 | 2,501 |
| 2025-09-23 | 7.350 | 7.360 | 7.340 | 7.340 | 6.805 | 542 |
| 2025-09-22 | 7.350 | 7.360 | 7.340 | 7.355 | 6.819 | 1,672 |
| 2025-09-19 | 7.355 | 7.355 | 7.310 | 7.330 | 6.796 | 5,075 |
| 2025-09-18 | 7.330 | 7.345 | 7.330 | 7.345 | 6.810 | 5,201 |
| 2025-09-17 | 7.390 | 7.390 | 7.320 | 7.350 | 6.814 | 2,606 |
| 2025-09-16 | 7.410 | 7.420 | 7.370 | 7.390 | 6.851 | 25,453 |
| 2025-09-15 | 7.430 | 7.440 | 7.400 | 7.425 | 6.884 | 11,070 |
| 2025-09-12 | 7.380 | 7.390 | 7.360 | 7.385 | 6.847 | 241 |
| 2025-09-11 | 7.390 | 7.390 | 7.330 | 7.350 | 6.814 | 4,887 |
| 2025-09-10 | 7.430 | 7.440 | 7.330 | 7.380 | 6.842 | 2,037 |
| 2025-09-09 | 7.550 | 7.560 | 7.430 | 7.430 | 6.888 | 11,546 |
| 2025-09-08 | 7.490 | 7.540 | 7.480 | 7.490 | 6.944 | 3,385 |
| 2025-09-05 | 7.410 | 7.470 | 7.380 | 7.470 | 6.925 | 4,746 |
| 2025-09-04 | 7.365 | 7.410 | 7.330 | 7.360 | 6.823 | 5,055 |
| 2025-09-03 | 7.280 | 7.390 | 7.280 | 7.370 | 6.833 | 12,428 |
| 2025-09-02 | 7.370 | 7.390 | 7.330 | 7.340 | 6.805 | 6,006 |
| 2025-09-01 | 7.400 | 7.400 | 7.260 | 7.270 | 6.740 | 20,257 |
| 2025-08-29 | 7.425 | 7.425 | 7.320 | 7.420 | 6.879 | 687 |
| 2025-08-28 | 7.410 | 7.410 | 7.350 | 7.350 | 6.814 | 102 |
| 2025-08-27 | 7.430 | 7.430 | 7.390 | 7.415 | 6.874 | 1,347 |
| 2025-08-26 | 7.470 | 7.470 | 7.470 | 7.470 | 6.925 | 1,389 |
| 2025-08-22 | 7.370 | 7.440 | 7.370 | 7.420 | 6.879 | 1,773 |
| 2025-08-21 | 7.280 | 7.300 | 7.280 | 7.300 | 6.768 | 552 |
| 2025-08-20 | 7.310 | 7.315 | 7.250 | 7.250 | 6.721 | 7,813 |
| 2025-08-19 | 7.330 | 7.420 | 7.330 | 7.340 | 6.805 | 3,556 |
| 2025-08-18 | 7.220 | 7.280 | 7.220 | 7.280 | 6.749 | 826 |
| 2025-08-15 | 7.260 | 7.270 | 7.240 | 7.240 | 6.712 | 3,342 |
| 2025-08-14 | 7.220 | 7.280 | 7.170 | 7.210 | 6.684 | 7,334 |
| 2025-08-13 | 7.210 | 7.240 | 7.160 | 7.180 | 6.657 | 7,037 |
| 2025-08-12 | 7.090 | 7.115 | 7.050 | 7.050 | 6.536 | 5,322 |
| 2025-08-11 | 7.060 | 7.110 | 7.050 | 7.100 | 6.582 | 3,587 |
| 2025-08-08 | 7.050 | 7.050 | 7.000 | 7.020 | 6.508 | 1,045 |
| 2025-08-07 | 6.980 | 7.010 | 6.980 | 6.980 | 6.471 | 1,572 |
| 2025-08-06 | 7.010 | 7.040 | 7.000 | 7.000 | 6.490 | 1,075 |
| 2025-08-05 | 7.010 | 7.050 | 7.010 | 7.030 | 6.518 | 793 |
| 2025-08-04 | 7.040 | 7.070 | 7.010 | 7.030 | 6.518 | 954 |
| 2025-08-01 | 7.040 | 7.050 | 7.025 | 7.030 | 6.518 | 440 |
| 2025-07-31 | 7.090 | 7.100 | 7.050 | 7.070 | 6.555 | 436 |
| 2025-07-30 | 7.080 | 7.080 | 7.040 | 7.040 | 6.527 | 4,619 |
| 2025-07-29 | 7.070 | 7.100 | 7.070 | 7.080 | 6.564 | 204 |
| 2025-07-28 | 7.090 | 7.090 | 7.050 | 7.090 | 6.573 | 1,797 |
| 2025-07-25 | 7.040 | 7.040 | 7.020 | 7.040 | 6.527 | 1,468 |
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.