TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.920 | 7.400 | 6.920 | 7.400 | 7.400 | 5,297 |
| 2024-05-13 | 6.880 | 7.400 | 6.680 | 7.100 | 7.100 | 12,969 |
| 2024-05-10 | 6.560 | 7.000 | 6.560 | 6.840 | 6.840 | 10,663 |
| 2024-05-08 | 6.700 | 6.700 | 6.560 | 6.560 | 6.560 | 19 |
| 2024-05-07 | 6.760 | 6.760 | 6.520 | 6.520 | 6.520 | 1,594 |
| 2024-05-06 | 7.000 | 7.000 | 6.100 | 6.820 | 6.820 | 6,744 |
| 2024-05-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 391 |
| 2024-05-02 | 6.820 | 7.000 | 6.800 | 6.820 | 6.820 | 2,551 |
| 2024-04-30 | 6.560 | 6.760 | 6.560 | 6.760 | 6.760 | 1,659 |
| 2024-04-29 | 6.500 | 7.040 | 6.480 | 6.520 | 6.520 | 18,440 |
| 2024-04-26 | 6.740 | 6.740 | 6.500 | 6.520 | 6.520 | 7,869 |
| 2024-04-25 | 7.200 | 7.200 | 6.520 | 6.800 | 6.800 | 9,794 |
| 2024-04-24 | 6.540 | 6.840 | 6.200 | 6.840 | 6.840 | 9,566 |
| 2024-04-23 | 6.860 | 6.860 | 6.680 | 6.680 | 6.680 | 222 |
| 2024-04-22 | 6.840 | 6.840 | 6.600 | 6.600 | 6.600 | 6,113 |
| 2024-04-19 | 7.000 | 7.000 | 6.620 | 6.640 | 6.640 | 2,735 |
| 2024-04-17 | 6.860 | 6.860 | 6.820 | 6.820 | 6.820 | 1,579 |
| 2024-04-16 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 2,000 |
| 2024-04-15 | 7.120 | 7.120 | 6.860 | 6.980 | 6.980 | 10,521 |
| 2024-04-12 | 6.880 | 7.120 | 6.880 | 7.120 | 7.120 | 1,770 |
| 2024-04-11 | 7.180 | 7.180 | 6.780 | 6.840 | 6.840 | 25,746 |
| 2024-04-10 | 7.200 | 7.220 | 7.060 | 7.200 | 7.200 | 4,375 |
| 2024-04-09 | 7.400 | 7.400 | 7.020 | 7.180 | 7.180 | 8,729 |
| 2024-04-08 | 6.680 | 7.400 | 6.660 | 7.400 | 7.400 | 72,248 |
| 2024-04-05 | 6.500 | 6.780 | 6.380 | 6.680 | 6.680 | 21,015 |
| 2024-04-04 | 6.900 | 6.900 | 6.780 | 6.840 | 6.840 | 2,965 |
| 2024-04-03 | 7.360 | 7.360 | 6.820 | 7.040 | 7.040 | 17,848 |
| 2024-04-02 | 6.000 | 7.400 | 5.700 | 7.300 | 7.300 | 207,766 |
| 2024-03-28 | 5.700 | 6.150 | 5.700 | 6.050 | 6.050 | 15,349 |
| 2024-03-27 | 5.550 | 5.750 | 5.500 | 5.700 | 5.700 | 34,850 |
| 2024-03-26 | 5.600 | 5.600 | 5.450 | 5.600 | 5.600 | 15,868 |
| 2024-03-25 | 5.500 | 5.600 | 5.300 | 5.600 | 5.600 | 17,191 |
| 2024-03-22 | 5.500 | 5.500 | 5.250 | 5.450 | 5.450 | 31,459 |
| 2024-03-21 | 5.500 | 5.500 | 5.200 | 5.450 | 5.450 | 17,467 |
| 2024-03-20 | 5.500 | 5.550 | 5.300 | 5.550 | 5.550 | 39,487 |
| 2024-03-19 | 5.500 | 5.550 | 5.300 | 5.550 | 5.550 | 19,358 |
| 2024-03-18 | 5.400 | 5.500 | 5.150 | 5.350 | 5.350 | 58,686 |
| 2024-03-15 | 5.000 | 5.400 | 4.860 | 5.000 | 5.000 | 134,184 |
| 2024-03-14 | 5.000 | 5.050 | 4.960 | 4.960 | 4.960 | 55,319 |
| 2024-03-13 | 5.050 | 5.250 | 4.960 | 4.960 | 4.960 | 35,032 |
| 2024-03-12 | 5.400 | 5.450 | 4.880 | 5.050 | 5.050 | 139,142 |
| 2024-03-11 | 5.950 | 5.950 | 5.000 | 5.300 | 5.300 | 52,799 |
| 2024-03-08 | 5.200 | 5.750 | 5.050 | 5.750 | 5.750 | 42,601 |
| 2024-03-07 | 5.200 | 5.250 | 5.000 | 5.250 | 5.250 | 6,435 |
| 2024-03-05 | 5.250 | 5.250 | 5.050 | 5.050 | 5.050 | 8,118 |
| 2024-03-04 | 5.200 | 5.250 | 5.050 | 5.050 | 5.050 | 2,861 |
| 2024-03-01 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,617 |
| 2024-02-29 | 5.000 | 5.150 | 5.000 | 5.050 | 5.050 | 527 |
| 2024-02-28 | 5.050 | 5.150 | 4.820 | 4.820 | 4.820 | 3,800 |
| 2024-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 462 |
| 2024-02-26 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 5,468 |
| 2024-02-23 | 5.200 | 5.200 | 4.980 | 5.000 | 5.000 | 23,383 |
| 2024-02-22 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 12,150 |
| 2024-02-21 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 4,445 |
| 2024-02-20 | 5.000 | 5.000 | 4.880 | 5.000 | 5.000 | 3,921 |
| 2024-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,300 |
| 2024-02-16 | 4.800 | 5.050 | 4.800 | 5.000 | 5.000 | 20,648 |
| 2024-02-15 | 4.820 | 4.900 | 4.820 | 4.820 | 4.820 | 9,658 |
| 2024-02-14 | 4.860 | 4.980 | 4.860 | 4.980 | 4.980 | 9,498 |
| 2024-02-13 | 4.760 | 4.960 | 4.740 | 4.780 | 4.780 | 10,723 |
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.