Taaleri Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.370 | 7.370 | 7.300 | 7.300 | 7.300 | 685 |
| 2026-10-19 | 7.410 | 7.410 | 7.350 | 7.370 | 7.370 | 930 |
| 2026-10-16 | 7.430 | 7.430 | 7.345 | 7.350 | 7.350 | 2,435 |
| 2026-10-15 | 7.520 | 7.520 | 7.410 | 7.410 | 7.410 | 1,471 |
| 2026-10-14 | 7.540 | 7.605 | 7.540 | 7.580 | 7.580 | 792 |
| 2026-10-13 | 7.620 | 7.660 | 7.585 | 7.585 | 7.585 | 2,911 |
| 2026-10-12 | 7.560 | 7.670 | 7.540 | 7.670 | 7.670 | 3,274 |
| 2026-10-09 | 7.550 | 7.565 | 7.535 | 7.535 | 7.535 | 2,621 |
| 2026-10-08 | 7.470 | 7.590 | 7.470 | 7.540 | 7.540 | 545 |
| 2026-10-07 | 7.620 | 7.630 | 7.620 | 7.630 | 7.480 | 3,664 |
| 2026-10-06 | 7.700 | 7.715 | 7.650 | 7.650 | 7.500 | 2,427 |
| 2026-10-05 | 7.395 | 7.395 | 7.395 | 7.395 | 7.250 | 100 |
| 2026-10-02 | 7.400 | 7.400 | 7.370 | 7.400 | 7.255 | 828 |
| 2026-09-30 | 7.260 | 7.260 | 7.260 | 7.260 | 7.117 | 4 |
| 2026-09-28 | 7.280 | 7.280 | 7.270 | 7.270 | 7.127 | 85 |
| 2026-09-25 | 7.275 | 7.275 | 7.275 | 7.275 | 7.132 | 500 |
| 2026-09-24 | 7.265 | 7.265 | 7.265 | 7.265 | 7.122 | 41 |
| 2026-09-23 | 7.300 | 7.300 | 7.270 | 7.270 | 7.127 | 151 |
| 2026-09-22 | 7.270 | 7.270 | 7.270 | 7.270 | 7.127 | 200 |
| 2026-09-21 | 7.280 | 7.280 | 7.250 | 7.250 | 7.108 | 8,656 |
| 2026-09-18 | 7.280 | 7.280 | 7.280 | 7.280 | 7.137 | 15 |
| 2026-09-17 | 7.275 | 7.275 | 7.260 | 7.260 | 7.117 | 3,008 |
| 2026-09-16 | 7.280 | 7.280 | 7.250 | 7.270 | 7.127 | 614 |
| 2026-09-15 | 7.250 | 7.265 | 7.250 | 7.265 | 7.122 | 1,134 |
| 2026-09-14 | 7.295 | 7.295 | 7.250 | 7.250 | 7.108 | 315 |
| 2026-09-11 | 7.350 | 7.350 | 7.330 | 7.330 | 7.186 | 785 |
| 2026-09-10 | 7.350 | 7.380 | 7.350 | 7.360 | 7.215 | 1,009 |
| 2026-09-09 | 7.330 | 7.370 | 7.330 | 7.340 | 7.196 | 1,740 |
| 2026-09-08 | 7.290 | 7.320 | 7.290 | 7.320 | 7.176 | 840 |
| 2026-09-07 | 7.210 | 7.280 | 7.200 | 7.270 | 7.127 | 1,584 |
| 2026-09-04 | 7.240 | 7.240 | 7.220 | 7.220 | 7.078 | 110 |
| 2026-09-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.127 | 612 |
| 2026-09-02 | 7.235 | 7.250 | 7.235 | 7.240 | 7.098 | 852 |
| 2026-09-01 | 7.270 | 7.270 | 7.250 | 7.265 | 7.122 | 635 |
| 2026-08-28 | 7.270 | 7.270 | 7.245 | 7.245 | 7.103 | 111 |
| 2026-08-27 | 7.270 | 7.290 | 7.270 | 7.290 | 7.147 | 1,084 |
| 2026-08-26 | 7.300 | 7.310 | 7.280 | 7.280 | 7.137 | 2,390 |
| 2026-08-25 | 7.320 | 7.360 | 7.300 | 7.320 | 7.176 | 1,305 |
| 2026-08-24 | 7.330 | 7.345 | 7.320 | 7.335 | 7.191 | 5,894 |
| 2026-08-21 | 7.280 | 7.340 | 7.280 | 7.340 | 7.196 | 584 |
| 2026-08-20 | 7.295 | 7.295 | 7.270 | 7.270 | 7.127 | 3,031 |
| 2026-08-19 | 7.305 | 7.305 | 7.305 | 7.305 | 7.161 | 718 |
| 2026-08-17 | 7.400 | 7.400 | 7.310 | 7.310 | 7.166 | 1,459 |
| 2026-08-14 | 7.390 | 7.450 | 7.390 | 7.440 | 7.294 | 3,088 |
| 2026-08-13 | 7.340 | 7.450 | 7.340 | 7.450 | 7.304 | 2,107 |
| 2026-08-12 | 7.290 | 7.290 | 7.290 | 7.290 | 7.147 | 452 |
| 2026-08-11 | 7.270 | 7.390 | 7.270 | 7.380 | 7.235 | 839 |
| 2026-08-10 | 7.290 | 7.310 | 7.290 | 7.295 | 7.152 | 55 |
| 2026-08-07 | 7.300 | 7.330 | 7.300 | 7.330 | 7.186 | 110 |
| 2026-08-06 | 7.300 | 7.300 | 7.280 | 7.280 | 7.137 | 252 |
| 2026-08-05 | 7.325 | 7.325 | 7.260 | 7.260 | 7.117 | 1,555 |
| 2026-08-04 | 7.270 | 7.270 | 7.270 | 7.270 | 7.127 | 416 |
| 2026-08-03 | 7.260 | 7.270 | 7.250 | 7.250 | 7.108 | 541 |
| 2026-07-31 | 7.300 | 7.300 | 7.275 | 7.275 | 7.132 | 860 |
| 2026-07-30 | 7.270 | 7.300 | 7.270 | 7.295 | 7.152 | 2,407 |
| 2026-07-29 | 7.315 | 7.320 | 7.315 | 7.320 | 7.176 | 25 |
| 2026-07-28 | 7.280 | 7.280 | 7.270 | 7.270 | 7.127 | 250 |
| 2026-07-27 | 7.225 | 7.315 | 7.225 | 7.315 | 7.171 | 174 |
| 2026-07-24 | 7.200 | 7.250 | 7.200 | 7.200 | 7.059 | 1,596 |
| 2026-07-23 | 7.195 | 7.195 | 7.150 | 7.150 | 7.009 | 1,043 |
Page 1 of 19 · 1,097 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.