Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.430 | 7.470 | 7.430 | 7.450 | 6.907 | 2,559 |
| 2025-04-23 | 7.450 | 7.480 | 7.450 | 7.480 | 6.935 | 1,359 |
| 2025-04-22 | 7.460 | 7.460 | 7.360 | 7.370 | 6.833 | 948 |
| 2025-04-17 | 7.430 | 7.470 | 7.420 | 7.470 | 6.925 | 30 |
| 2025-04-16 | 7.400 | 7.430 | 7.400 | 7.430 | 6.888 | 2,469 |
| 2025-04-15 | 7.540 | 7.540 | 7.470 | 7.470 | 6.925 | 2,050 |
| 2025-04-14 | 7.390 | 7.450 | 7.370 | 7.450 | 6.907 | 819 |
| 2025-04-11 | 7.310 | 7.310 | 7.190 | 7.250 | 6.721 | 343 |
| 2025-04-10 | 7.400 | 7.400 | 7.140 | 7.190 | 6.666 | 1,875 |
| 2025-04-09 | 6.990 | 6.990 | 6.850 | 6.900 | 6.397 | 1,319 |
| 2025-04-08 | 6.920 | 7.210 | 6.890 | 7.120 | 6.601 | 10,068 |
| 2025-04-07 | 6.270 | 6.510 | 6.250 | 6.460 | 5.989 | 2,655 |
| 2025-04-04 | 6.920 | 6.920 | 6.630 | 6.710 | 6.221 | 10,496 |
| 2025-04-03 | 7.330 | 7.360 | 7.090 | 7.180 | 6.657 | 1,029 |
| 2025-04-01 | 7.670 | 7.710 | 7.660 | 7.710 | 6.899 | 3,622 |
| 2025-03-31 | 7.660 | 7.660 | 7.610 | 7.610 | 6.810 | 1,283 |
| 2025-03-28 | 7.740 | 7.740 | 7.670 | 7.680 | 6.872 | 1,288 |
| 2025-03-27 | 7.680 | 7.740 | 7.680 | 7.740 | 6.926 | 440 |
| 2025-03-26 | 7.750 | 7.770 | 7.730 | 7.730 | 6.917 | 1,271 |
| 2025-03-25 | 7.730 | 7.750 | 7.710 | 7.720 | 6.908 | 808 |
| 2025-03-24 | 7.730 | 7.730 | 7.680 | 7.690 | 6.881 | 4,219 |
| 2025-03-21 | 7.720 | 7.720 | 7.710 | 7.720 | 6.908 | 1,429 |
| 2025-03-20 | 7.780 | 7.780 | 7.710 | 7.750 | 6.935 | 1,031 |
| 2025-03-19 | 7.730 | 7.800 | 7.730 | 7.780 | 6.962 | 1,694 |
| 2025-03-18 | 7.740 | 7.740 | 7.680 | 7.730 | 6.917 | 2,674 |
| 2025-03-17 | 7.670 | 7.700 | 7.670 | 7.700 | 6.890 | 2,789 |
| 2025-03-14 | 7.710 | 7.710 | 7.680 | 7.690 | 6.881 | 123 |
| 2025-03-13 | 7.710 | 7.710 | 7.710 | 7.710 | 6.899 | 152 |
| 2025-03-12 | 7.690 | 7.690 | 7.660 | 7.660 | 6.854 | 708 |
| 2025-03-11 | 7.720 | 7.750 | 7.690 | 7.690 | 6.881 | 1,464 |
| 2025-03-10 | 7.790 | 7.790 | 7.760 | 7.760 | 6.944 | 701 |
| 2025-03-07 | 7.730 | 7.740 | 7.720 | 7.720 | 6.908 | 423 |
| 2025-03-06 | 7.760 | 7.760 | 7.720 | 7.740 | 6.926 | 4,580 |
| 2025-03-05 | 7.730 | 7.750 | 7.670 | 7.720 | 6.908 | 5,611 |
| 2025-03-04 | 7.770 | 7.770 | 7.700 | 7.700 | 6.890 | 1,138 |
| 2025-03-03 | 7.750 | 7.800 | 7.750 | 7.790 | 6.971 | 11,757 |
| 2025-02-28 | 7.690 | 7.730 | 7.680 | 7.710 | 6.899 | 881 |
| 2025-02-27 | 7.780 | 7.830 | 7.760 | 7.790 | 6.971 | 2,302 |
| 2025-02-26 | 7.750 | 7.760 | 7.730 | 7.760 | 6.944 | 608 |
| 2025-02-25 | 7.780 | 7.780 | 7.740 | 7.740 | 6.926 | 935 |
| 2025-02-24 | 7.780 | 7.800 | 7.760 | 7.770 | 6.953 | 2,275 |
| 2025-02-21 | 7.870 | 7.870 | 7.790 | 7.790 | 6.971 | 1,598 |
| 2025-02-20 | 7.910 | 7.930 | 7.830 | 7.830 | 7.006 | 3,223 |
| 2025-02-19 | 7.800 | 7.900 | 7.780 | 7.900 | 7.069 | 925 |
| 2025-02-18 | 7.820 | 7.820 | 7.750 | 7.800 | 6.980 | 348 |
| 2025-02-17 | 7.800 | 7.800 | 7.790 | 7.800 | 6.980 | 7,186 |
| 2025-02-14 | 7.720 | 7.730 | 7.680 | 7.690 | 6.881 | 1,547 |
| 2025-02-13 | 7.930 | 7.950 | 7.730 | 7.730 | 6.917 | 6,084 |
| 2025-02-12 | 8.130 | 8.130 | 7.940 | 7.990 | 7.150 | 1,056 |
| 2025-02-11 | 8.000 | 8.010 | 8.000 | 8.010 | 7.168 | 251 |
| 2025-02-10 | 7.990 | 8.010 | 7.990 | 8.010 | 7.168 | 1,990 |
| 2025-02-07 | 8.030 | 8.030 | 8.030 | 8.030 | 7.185 | 120 |
| 2025-02-06 | 7.940 | 7.940 | 7.910 | 7.910 | 7.078 | 70 |
| 2025-02-05 | 7.960 | 7.980 | 7.900 | 7.900 | 7.069 | 706 |
| 2025-02-04 | 7.930 | 7.960 | 7.930 | 7.940 | 7.105 | 435 |
| 2025-02-03 | 7.900 | 7.920 | 7.870 | 7.920 | 7.087 | 317 |
| 2025-01-30 | 7.880 | 7.880 | 7.880 | 7.880 | 7.051 | 100 |
| 2025-01-29 | 7.900 | 7.930 | 7.900 | 7.920 | 7.087 | 254 |
| 2025-01-27 | 7.960 | 7.960 | 7.880 | 7.880 | 7.051 | 2,076 |
| 2025-01-24 | 7.960 | 7.970 | 7.920 | 7.970 | 7.132 | 900 |
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.