Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.920 | 7.960 | 7.900 | 7.900 | 7.069 | 391 |
| 2025-01-22 | 7.850 | 7.850 | 7.800 | 7.800 | 6.980 | 395 |
| 2025-01-21 | 7.790 | 7.800 | 7.780 | 7.780 | 6.962 | 283 |
| 2025-01-20 | 7.720 | 7.780 | 7.720 | 7.760 | 6.944 | 1,784 |
| 2025-01-17 | 7.740 | 7.740 | 7.660 | 7.700 | 6.890 | 3,224 |
| 2025-01-16 | 7.750 | 7.750 | 7.670 | 7.710 | 6.899 | 1,909 |
| 2025-01-15 | 7.970 | 7.970 | 7.630 | 7.660 | 6.854 | 1,080 |
| 2025-01-14 | 7.960 | 7.960 | 7.880 | 7.930 | 7.096 | 215 |
| 2025-01-13 | 7.980 | 7.980 | 7.920 | 7.920 | 7.087 | 1,734 |
| 2025-01-10 | 7.990 | 7.990 | 7.930 | 7.950 | 7.114 | 644 |
| 2025-01-09 | 8.190 | 8.190 | 7.980 | 7.980 | 7.141 | 3,334 |
| 2025-01-08 | 8.250 | 8.250 | 8.200 | 8.200 | 7.338 | 1,328 |
| 2025-01-07 | 8.400 | 8.400 | 8.300 | 8.360 | 7.481 | 2,235 |
| 2025-01-03 | 8.260 | 8.340 | 8.260 | 8.320 | 7.445 | 116 |
| 2025-01-02 | 8.100 | 8.230 | 8.080 | 8.190 | 7.329 | 3,396 |
| 2024-12-30 | 8.020 | 8.030 | 8.010 | 8.030 | 7.185 | 2,457 |
| 2024-12-27 | 7.960 | 8.040 | 7.960 | 8.040 | 7.194 | 2,072 |
| 2024-12-23 | 8.000 | 8.040 | 7.890 | 7.890 | 7.060 | 3,989 |
| 2024-12-20 | 7.970 | 7.990 | 7.960 | 7.960 | 7.123 | 200 |
| 2024-12-19 | 7.980 | 8.020 | 7.980 | 8.020 | 7.176 | 1,791 |
| 2024-12-18 | 8.070 | 8.070 | 8.020 | 8.040 | 7.194 | 330 |
| 2024-12-17 | 8.090 | 8.110 | 8.080 | 8.090 | 7.239 | 1,156 |
| 2024-12-16 | 8.170 | 8.170 | 8.120 | 8.140 | 7.284 | 418 |
| 2024-12-13 | 8.200 | 8.210 | 8.200 | 8.200 | 7.338 | 1,288 |
| 2024-12-12 | 8.300 | 8.300 | 8.250 | 8.250 | 7.382 | 679 |
| 2024-12-11 | 8.290 | 8.290 | 8.250 | 8.290 | 7.418 | 1,940 |
| 2024-12-10 | 8.300 | 8.320 | 8.290 | 8.290 | 7.418 | 184 |
| 2024-12-09 | 8.320 | 8.360 | 8.300 | 8.360 | 7.481 | 8,106 |
| 2024-12-05 | 8.370 | 8.370 | 8.310 | 8.330 | 7.454 | 1,042 |
| 2024-12-04 | 8.320 | 8.410 | 8.320 | 8.330 | 7.454 | 755 |
| 2024-12-03 | 8.350 | 8.400 | 8.340 | 8.340 | 7.463 | 806 |
| 2024-12-02 | 8.250 | 8.290 | 8.240 | 8.260 | 7.391 | 1,140 |
| 2024-11-29 | 8.330 | 8.330 | 8.250 | 8.250 | 7.382 | 1,405 |
| 2024-11-28 | 8.330 | 8.340 | 8.320 | 8.330 | 7.454 | 164 |
| 2024-11-27 | 8.450 | 8.470 | 8.330 | 8.360 | 7.481 | 368 |
| 2024-11-26 | 8.420 | 8.470 | 8.400 | 8.460 | 7.570 | 683 |
| 2024-11-25 | 8.410 | 8.430 | 8.380 | 8.410 | 7.525 | 445 |
| 2024-11-22 | 8.400 | 8.400 | 8.250 | 8.340 | 7.463 | 2,056 |
| 2024-11-21 | 8.410 | 8.410 | 8.400 | 8.400 | 7.516 | 15 |
| 2024-11-20 | 8.340 | 8.400 | 8.330 | 8.400 | 7.516 | 4,602 |
| 2024-11-19 | 8.280 | 8.320 | 8.260 | 8.320 | 7.445 | 1,729 |
| 2024-11-18 | 8.230 | 8.260 | 8.230 | 8.260 | 7.391 | 705 |
| 2024-11-15 | 8.180 | 8.210 | 8.180 | 8.210 | 7.346 | 235 |
| 2024-11-14 | 8.140 | 8.150 | 8.110 | 8.150 | 7.293 | 819 |
| 2024-11-13 | 8.180 | 8.180 | 8.120 | 8.120 | 7.266 | 3,384 |
| 2024-11-12 | 8.200 | 8.200 | 8.150 | 8.180 | 7.320 | 1,664 |
| 2024-11-11 | 8.150 | 8.170 | 8.150 | 8.170 | 7.311 | 7 |
| 2024-11-08 | 8.180 | 8.180 | 8.160 | 8.180 | 7.320 | 672 |
| 2024-11-07 | 8.060 | 8.140 | 8.060 | 8.140 | 7.284 | 1,447 |
| 2024-11-06 | 8.170 | 8.170 | 8.040 | 8.040 | 7.194 | 1,320 |
| 2024-11-05 | 8.180 | 8.200 | 8.120 | 8.190 | 7.329 | 1,952 |
| 2024-11-04 | 8.150 | 8.150 | 8.070 | 8.070 | 7.221 | 885 |
| 2024-11-01 | 8.000 | 8.120 | 8.000 | 8.120 | 7.266 | 3,341 |
| 2024-10-30 | 7.940 | 7.940 | 7.910 | 7.910 | 7.078 | 1,282 |
| 2024-10-29 | 7.920 | 7.970 | 7.920 | 7.940 | 7.105 | 349 |
| 2024-10-28 | 7.920 | 7.920 | 7.890 | 7.910 | 7.078 | 119 |
| 2024-10-25 | 7.910 | 7.920 | 7.890 | 7.900 | 7.069 | 2,423 |
| 2024-10-24 | 7.950 | 7.950 | 7.910 | 7.910 | 7.078 | 1,141 |
| 2024-10-23 | 8.000 | 8.000 | 7.910 | 7.950 | 7.114 | 394 |
| 2024-10-22 | 7.980 | 8.000 | 7.960 | 7.960 | 7.123 | 2,557 |
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.