Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.080 | 7.080 | 7.070 | 7.070 | 6.555 | 350 |
| 2025-07-23 | 7.020 | 7.020 | 6.990 | 6.990 | 6.480 | 312 |
| 2025-07-22 | 7.000 | 7.020 | 6.980 | 7.020 | 6.508 | 2,336 |
| 2025-07-21 | 7.000 | 7.020 | 7.000 | 7.020 | 6.508 | 1,235 |
| 2025-07-18 | 7.020 | 7.020 | 6.980 | 7.000 | 6.490 | 1,570 |
| 2025-07-17 | 7.010 | 7.010 | 6.980 | 6.980 | 6.471 | 905 |
| 2025-07-16 | 7.020 | 7.050 | 7.020 | 7.030 | 6.518 | 854 |
| 2025-07-15 | 7.080 | 7.080 | 7.040 | 7.060 | 6.545 | 270 |
| 2025-07-14 | 6.995 | 7.000 | 6.995 | 7.000 | 6.490 | 1,246 |
| 2025-07-11 | 7.030 | 7.030 | 7.000 | 7.010 | 6.499 | 863 |
| 2025-07-10 | 7.060 | 7.060 | 6.990 | 7.010 | 6.499 | 1,552 |
| 2025-07-09 | 6.980 | 7.020 | 6.980 | 7.020 | 6.508 | 1,064 |
| 2025-07-08 | 6.970 | 6.990 | 6.960 | 6.980 | 6.471 | 850 |
| 2025-07-07 | 7.000 | 7.000 | 6.940 | 6.940 | 6.434 | 5,340 |
| 2025-07-04 | 7.000 | 7.010 | 6.990 | 7.010 | 6.499 | 2,134 |
| 2025-07-03 | 6.990 | 7.000 | 6.990 | 7.000 | 6.490 | 2,540 |
| 2025-07-02 | 7.070 | 7.070 | 7.030 | 7.060 | 6.545 | 788 |
| 2025-07-01 | 7.100 | 7.100 | 7.010 | 7.015 | 6.504 | 446 |
| 2025-06-30 | 7.130 | 7.130 | 7.070 | 7.070 | 6.555 | 151 |
| 2025-06-27 | 7.090 | 7.120 | 7.045 | 7.120 | 6.601 | 1,150 |
| 2025-06-26 | 7.050 | 7.050 | 7.050 | 7.050 | 6.536 | 234 |
| 2025-06-25 | 7.140 | 7.140 | 7.080 | 7.080 | 6.564 | 1,005 |
| 2025-06-24 | 7.070 | 7.140 | 7.070 | 7.140 | 6.619 | 950 |
| 2025-06-23 | 7.050 | 7.110 | 7.050 | 7.070 | 6.555 | 3,504 |
| 2025-06-19 | 7.090 | 7.100 | 7.050 | 7.100 | 6.582 | 82 |
| 2025-06-18 | 7.060 | 7.060 | 7.020 | 7.020 | 6.508 | 1,186 |
| 2025-06-17 | 7.040 | 7.100 | 7.040 | 7.100 | 6.582 | 1,294 |
| 2025-06-16 | 7.120 | 7.120 | 7.080 | 7.100 | 6.582 | 484 |
| 2025-06-13 | 7.150 | 7.150 | 7.090 | 7.120 | 6.601 | 736 |
| 2025-06-12 | 7.110 | 7.120 | 7.110 | 7.120 | 6.601 | 280 |
| 2025-06-11 | 7.160 | 7.180 | 7.130 | 7.130 | 6.610 | 838 |
| 2025-06-10 | 7.150 | 7.150 | 7.120 | 7.120 | 6.601 | 224 |
| 2025-06-09 | 7.200 | 7.200 | 7.080 | 7.080 | 6.564 | 1,006 |
| 2025-06-06 | 7.170 | 7.170 | 7.150 | 7.150 | 6.629 | 50 |
| 2025-06-05 | 7.100 | 7.180 | 7.080 | 7.120 | 6.601 | 4,410 |
| 2025-06-04 | 7.190 | 7.190 | 7.120 | 7.150 | 6.629 | 4,705 |
| 2025-06-03 | 7.200 | 7.200 | 7.190 | 7.190 | 6.666 | 358 |
| 2025-06-02 | 7.250 | 7.250 | 7.140 | 7.170 | 6.647 | 134 |
| 2025-05-30 | 7.290 | 7.300 | 7.160 | 7.165 | 6.643 | 2,477 |
| 2025-05-28 | 7.250 | 7.270 | 7.230 | 7.270 | 6.740 | 960 |
| 2025-05-27 | 7.310 | 7.310 | 7.270 | 7.280 | 6.749 | 371 |
| 2025-05-23 | 7.120 | 7.200 | 7.100 | 7.160 | 6.638 | 2,115 |
| 2025-05-22 | 7.230 | 7.230 | 7.230 | 7.230 | 6.703 | 100 |
| 2025-05-21 | 7.290 | 7.290 | 7.210 | 7.210 | 6.684 | 314 |
| 2025-05-20 | 7.220 | 7.330 | 7.220 | 7.310 | 6.777 | 1,874 |
| 2025-05-19 | 7.300 | 7.300 | 7.240 | 7.240 | 6.712 | 562 |
| 2025-05-16 | 7.330 | 7.370 | 7.330 | 7.350 | 6.814 | 1,085 |
| 2025-05-15 | 7.380 | 7.380 | 7.330 | 7.330 | 6.796 | 1,160 |
| 2025-05-14 | 7.350 | 7.390 | 7.350 | 7.390 | 6.851 | 1,802 |
| 2025-05-13 | 7.330 | 7.340 | 7.300 | 7.340 | 6.805 | 1,302 |
| 2025-05-12 | 7.310 | 7.310 | 7.260 | 7.300 | 6.768 | 1,466 |
| 2025-05-09 | 7.090 | 7.180 | 7.070 | 7.170 | 6.647 | 2,734 |
| 2025-05-08 | 6.990 | 7.060 | 6.990 | 7.040 | 6.527 | 1,088 |
| 2025-05-07 | 7.150 | 7.150 | 7.060 | 7.060 | 6.545 | 1,850 |
| 2025-05-06 | 7.160 | 7.190 | 7.160 | 7.190 | 6.666 | 959 |
| 2025-05-02 | 7.220 | 7.270 | 7.220 | 7.250 | 6.721 | 2,747 |
| 2025-04-30 | 7.130 | 7.190 | 7.120 | 7.190 | 6.666 | 1,855 |
| 2025-04-29 | 6.860 | 7.155 | 6.860 | 7.155 | 6.633 | 5,655 |
| 2025-04-28 | 7.480 | 7.550 | 7.480 | 7.510 | 6.963 | 833 |
| 2025-04-25 | 7.470 | 7.500 | 7.460 | 7.500 | 6.953 | 2,718 |
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.