TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7.200 | 7.200 | 7.040 | 7.100 | 7.100 | 1,240 |
| 2024-08-08 | 6.880 | 7.200 | 6.880 | 7.200 | 7.200 | 3,685 |
| 2024-08-07 | 6.960 | 6.960 | 6.840 | 6.840 | 6.840 | 3,250 |
| 2024-08-06 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 542 |
| 2024-08-05 | 6.900 | 6.900 | 6.560 | 6.800 | 6.800 | 7,922 |
| 2024-08-02 | 7.180 | 7.180 | 7.000 | 7.180 | 7.180 | 3,462 |
| 2024-08-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 113 |
| 2024-07-31 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 848 |
| 2024-07-30 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 17 |
| 2024-07-29 | 6.900 | 7.040 | 6.740 | 7.040 | 7.040 | 1,000 |
| 2024-07-26 | 7.180 | 7.180 | 6.740 | 6.740 | 6.740 | 1,047 |
| 2024-07-25 | 7.000 | 7.080 | 6.820 | 7.080 | 7.080 | 1,741 |
| 2024-07-24 | 7.040 | 7.200 | 7.000 | 7.200 | 7.200 | 5,034 |
| 2024-07-23 | 6.980 | 7.160 | 6.900 | 7.160 | 7.160 | 3,517 |
| 2024-07-22 | 6.880 | 7.080 | 6.460 | 7.080 | 7.080 | 10,761 |
| 2024-07-19 | 7.020 | 7.220 | 6.880 | 7.020 | 7.020 | 7,711 |
| 2024-07-18 | 7.220 | 7.400 | 6.620 | 7.160 | 7.160 | 19,790 |
| 2024-07-17 | 7.440 | 7.700 | 6.580 | 6.900 | 6.900 | 36,314 |
| 2024-07-15 | 7.460 | 7.460 | 7.420 | 7.420 | 7.420 | 548 |
| 2024-07-12 | 7.860 | 7.860 | 7.540 | 7.540 | 7.540 | 3,631 |
| 2024-07-11 | 7.620 | 7.900 | 7.600 | 7.620 | 7.620 | 2,521 |
| 2024-07-10 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 1,765 |
| 2024-07-09 | 7.440 | 8.020 | 7.440 | 8.020 | 8.020 | 26,473 |
| 2024-07-08 | 8.000 | 8.000 | 7.540 | 7.540 | 7.540 | 9,434 |
| 2024-07-05 | 8.200 | 8.240 | 7.900 | 8.000 | 8.000 | 12,899 |
| 2024-07-04 | 7.880 | 8.040 | 7.720 | 8.000 | 8.000 | 15,342 |
| 2024-07-03 | 7.880 | 7.880 | 7.260 | 7.880 | 7.880 | 24,134 |
| 2024-07-02 | 8.040 | 8.280 | 7.860 | 7.860 | 7.860 | 11,435 |
| 2024-07-01 | 8.800 | 8.800 | 7.900 | 8.320 | 8.320 | 10,958 |
| 2024-06-28 | 9.040 | 9.040 | 8.200 | 8.800 | 8.800 | 16,952 |
| 2024-06-27 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 420 |
| 2024-06-26 | 9.360 | 9.360 | 9.000 | 9.180 | 9.180 | 763 |
| 2024-06-25 | 9.680 | 9.680 | 9.040 | 9.040 | 9.040 | 6,397 |
| 2024-06-24 | 9.360 | 9.720 | 9.300 | 9.720 | 9.720 | 21,704 |
| 2024-06-20 | 9.340 | 9.520 | 8.620 | 8.960 | 8.960 | 9,400 |
| 2024-06-19 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 100 |
| 2024-06-18 | 9.080 | 10.000 | 9.000 | 9.060 | 9.060 | 37,291 |
| 2024-06-17 | 9.600 | 9.600 | 8.820 | 9.320 | 9.320 | 9,070 |
| 2024-06-14 | 9.500 | 10.000 | 9.200 | 9.620 | 9.620 | 18,766 |
| 2024-06-13 | 9.640 | 9.880 | 9.300 | 9.300 | 9.300 | 12,431 |
| 2024-06-12 | 9.980 | 10.200 | 9.600 | 9.600 | 9.600 | 25,664 |
| 2024-06-11 | 9.300 | 9.980 | 9.300 | 9.980 | 9.980 | 8,469 |
| 2024-06-10 | 9.960 | 9.960 | 9.240 | 9.480 | 9.480 | 8,940 |
| 2024-06-07 | 9.160 | 10.400 | 9.100 | 9.960 | 9.960 | 108,921 |
| 2024-06-05 | 8.600 | 9.160 | 8.600 | 8.820 | 8.820 | 19,018 |
| 2024-06-04 | 8.560 | 8.900 | 7.980 | 8.760 | 8.760 | 21,645 |
| 2024-06-03 | 9.020 | 9.180 | 8.200 | 8.900 | 8.900 | 6,736 |
| 2024-05-31 | 8.920 | 9.200 | 8.560 | 9.000 | 9.000 | 13,101 |
| 2024-05-30 | 8.600 | 9.200 | 8.600 | 8.920 | 8.920 | 6,356 |
| 2024-05-29 | 7.800 | 9.400 | 7.800 | 8.900 | 8.900 | 27,235 |
| 2024-05-28 | 8.880 | 9.280 | 8.340 | 8.760 | 8.760 | 29,092 |
| 2024-05-27 | 8.320 | 8.920 | 8.040 | 8.380 | 8.380 | 70,592 |
| 2024-05-24 | 7.520 | 7.920 | 7.500 | 7.600 | 7.600 | 8,743 |
| 2024-05-23 | 7.820 | 7.820 | 7.540 | 7.540 | 7.540 | 5,657 |
| 2024-05-22 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 727 |
| 2024-05-21 | 7.560 | 7.760 | 7.560 | 7.760 | 7.760 | 9,128 |
| 2024-05-20 | 7.860 | 7.860 | 7.260 | 7.500 | 7.500 | 5,744 |
| 2024-05-17 | 7.680 | 7.680 | 7.520 | 7.680 | 7.680 | 962 |
| 2024-05-16 | 7.380 | 7.800 | 7.380 | 7.500 | 7.500 | 7,279 |
| 2024-05-15 | 7.400 | 7.600 | 7.380 | 7.380 | 7.380 | 13,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-09 | 0.0150 CHF |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.