Taaleri Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	8.100	8.100	8.020	8.020	7.176	475
2024-10-18	8.120	8.120	8.030	8.030	7.185	336
2024-10-17	8.120	8.120	8.100	8.100	7.248	41
2024-10-16	8.140	8.140	8.100	8.100	7.248	105
2024-10-15	8.120	8.120	8.070	8.110	7.257	1,000
2024-10-14	8.140	8.150	8.080	8.080	7.230	1,115
2024-10-11	8.180	8.180	8.110	8.110	7.257	285
2024-10-10	8.150	8.150	8.120	8.120	7.266	591
2024-10-09	8.150	8.150	8.130	8.150	7.293	771
2024-10-08	8.190	8.190	8.130	8.130	7.275	353
2024-10-07	8.250	8.250	8.210	8.230	7.364	164
2024-10-04	8.220	8.220	8.220	8.220	7.355	100
2024-10-03	8.270	8.270	8.230	8.230	7.364	631
2024-10-02	8.270	8.270	8.270	8.270	7.400	10
2024-10-01	8.220	8.270	8.220	8.270	7.400	541
2024-09-27	8.190	8.190	8.190	8.190	7.329	127
2024-09-26	8.110	8.110	8.100	8.100	7.248	13
2024-09-25	8.000	8.000	8.000	8.000	7.159	361
2024-09-24	8.000	8.070	8.000	8.070	7.221	330
2024-09-20	8.080	8.080	8.080	8.080	7.230	30
2024-09-11	8.190	8.190	8.130	8.140	7.284	275
2024-09-10	8.180	8.200	8.180	8.190	7.329	313
2024-08-23	8.540	8.540	8.540	8.540	7.642	331
2024-08-16	8.780	8.780	8.780	8.780	7.857	236
2024-08-14	8.680	8.680	8.680	8.680	7.767	192
2024-07-31	8.290	8.290	8.290	8.290	7.418	189
2024-07-25	8.150	8.150	8.150	8.150	7.293	132
2024-07-05	8.280	8.280	8.280	8.280	7.409	96
2024-07-04	8.200	8.230	8.200	8.230	7.364	261
2024-07-01	8.290	8.290	8.290	8.290	7.418	62
2024-06-28	8.240	8.240	8.240	8.240	7.373	3
2024-06-26	8.190	8.190	8.120	8.130	7.275	97
2024-06-18	8.190	8.190	8.190	8.190	7.329	79
2024-06-17	8.210	8.210	8.180	8.180	7.320	152
2024-06-14	8.260	8.260	8.260	8.260	7.391	70
2024-06-13	8.340	8.340	8.340	8.340	7.463	76
2024-06-12	8.360	8.360	8.360	8.360	7.481	67
2024-06-11	8.310	8.310	8.310	8.310	7.436	113
2024-06-05	8.400	8.400	8.400	8.400	7.516	16
2024-05-28	8.390	8.390	8.390	8.390	7.508	26
2024-05-24	8.390	8.390	8.390	8.390	7.508	153
2024-05-23	8.410	8.410	8.400	8.400	7.516	157
2024-05-22	8.400	8.400	8.360	8.360	7.481	503
2024-05-21	8.490	8.490	8.460	8.460	7.570	126
2024-05-20	8.450	8.470	8.450	8.460	7.570	525
2024-05-17	8.450	8.500	8.420	8.460	7.570	1,100
2024-05-16	8.300	8.360	8.300	8.360	7.481	1,028
2024-05-13	8.480	8.510	8.480	8.510	7.615	180
2024-05-10	8.420	8.420	8.370	8.370	7.490	250
2024-05-07	8.730	8.730	8.730	8.730	7.812	4
2024-04-26	8.180	8.180	8.140	8.150	7.293	730
2024-04-25	8.100	8.100	8.100	8.100	7.248	309
2024-04-24	8.243	8.243	8.243	8.243	7.376	96
2024-04-23	8.330	8.330	8.330	8.330	7.454	2
2024-04-22	8.530	8.530	8.530	8.530	7.633	22
2024-04-19	8.640	8.640	8.640	8.640	7.731	216
2024-04-18	8.920	8.920	8.920	8.920	7.982	75
2024-04-17	8.890	8.890	8.830	8.830	7.901	627
2024-04-16	8.786	8.790	8.760	8.760	7.838	1,942
2024-04-12	9.040	9.040	9.040	9.040	8.089	125

← NewerPage 9 of 19 · 1,093 trading daysOlder →

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.