TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 4.960 | 5.000 | 4.740 | 4.760 | 4.760 | 16,546 |
| 2024-02-09 | 4.960 | 5.150 | 4.720 | 4.720 | 4.720 | 21,390 |
| 2024-02-08 | 4.780 | 4.880 | 4.680 | 4.880 | 4.880 | 16,924 |
| 2024-02-07 | 5.100 | 5.500 | 4.900 | 4.980 | 4.980 | 34,236 |
| 2024-02-06 | 5.050 | 5.350 | 5.000 | 5.050 | 5.050 | 12,157 |
| 2024-02-05 | 5.350 | 5.800 | 5.000 | 5.000 | 5.000 | 129,365 |
| 2024-02-02 | 5.400 | 5.550 | 5.100 | 5.100 | 5.100 | 9,377 |
| 2024-02-01 | 5.750 | 6.000 | 5.150 | 5.400 | 5.400 | 39,953 |
| 2024-01-31 | 5.000 | 5.350 | 4.900 | 5.100 | 5.100 | 10,137 |
| 2024-01-30 | 4.840 | 5.300 | 4.800 | 5.300 | 5.300 | 29,786 |
| 2024-01-29 | 4.800 | 5.000 | 4.760 | 5.000 | 5.000 | 7,570 |
| 2024-01-26 | 4.800 | 4.920 | 4.780 | 4.900 | 4.900 | 25,750 |
| 2024-01-25 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 4,453 |
| 2024-01-24 | 4.760 | 4.960 | 4.720 | 4.820 | 4.820 | 14,125 |
| 2024-01-23 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 3,353 |
| 2024-01-22 | 4.820 | 4.840 | 4.780 | 4.800 | 4.800 | 18,600 |
| 2024-01-19 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 7,941 |
| 2024-01-18 | 4.840 | 5.100 | 4.840 | 4.840 | 4.840 | 6,520 |
| 2024-01-17 | 5.050 | 5.200 | 5.000 | 5.000 | 5.000 | 14,662 |
| 2024-01-16 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 8,871 |
| 2024-01-15 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 3,617 |
| 2024-01-12 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 15,730 |
| 2024-01-11 | 5.200 | 5.250 | 5.050 | 5.050 | 5.050 | 16,763 |
| 2024-01-10 | 4.980 | 5.050 | 4.960 | 5.050 | 5.050 | 17,639 |
| 2024-01-09 | 4.940 | 4.960 | 4.780 | 4.960 | 4.960 | 4,772 |
| 2024-01-08 | 5.000 | 5.350 | 5.000 | 5.050 | 5.050 | 27,442 |
| 2024-01-05 | 5.150 | 5.150 | 4.980 | 4.980 | 4.980 | 2,481 |
| 2024-01-04 | 5.250 | 5.300 | 5.000 | 5.100 | 5.100 | 20,679 |
| 2024-01-03 | 5.800 | 5.900 | 5.150 | 5.350 | 5.350 | 58,499 |
| 2024-01-02 | 5.150 | 5.700 | 5.150 | 5.400 | 5.400 | 16,584 |
| 2023-12-29 | 5.650 | 5.650 | 4.920 | 5.300 | 5.300 | 34,718 |
| 2023-12-28 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 8,700 |
| 2023-12-27 | 5.200 | 5.500 | 5.150 | 5.300 | 5.300 | 34,586 |
| 2023-12-22 | 5.400 | 5.800 | 4.880 | 5.200 | 5.200 | 7,926 |
| 2023-12-21 | 5.000 | 5.850 | 5.000 | 5.300 | 5.300 | 6,568 |
| 2023-12-20 | 4.800 | 5.100 | 4.800 | 5.000 | 5.000 | 15,493 |
| 2023-12-19 | 4.820 | 5.100 | 4.820 | 5.100 | 5.100 | 17,664 |
| 2023-12-18 | 4.880 | 4.940 | 4.880 | 4.940 | 4.940 | 2,444 |
| 2023-12-15 | 4.820 | 5.050 | 4.820 | 4.940 | 4.940 | 5,721 |
| 2023-12-14 | 4.780 | 5.400 | 4.780 | 4.980 | 4.980 | 38,190 |
| 2023-12-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 400 |
| 2023-12-12 | 4.820 | 4.820 | 4.760 | 4.780 | 4.780 | 3,721 |
| 2023-12-08 | 4.680 | 4.980 | 4.680 | 4.900 | 4.900 | 5,851 |
| 2023-12-07 | 4.760 | 4.800 | 4.740 | 4.800 | 4.800 | 3,087 |
| 2023-12-06 | 4.640 | 4.960 | 4.640 | 4.820 | 4.820 | 52,256 |
| 2023-12-05 | 4.600 | 4.980 | 4.400 | 4.580 | 4.580 | 49,753 |
| 2023-12-04 | 4.840 | 4.840 | 4.740 | 4.760 | 4.760 | 28,175 |
| 2023-12-01 | 4.860 | 4.920 | 4.760 | 4.760 | 4.760 | 20,436 |
| 2023-11-30 | 4.960 | 5.000 | 4.540 | 4.900 | 4.900 | 37,445 |
| 2023-11-29 | 4.640 | 4.720 | 4.480 | 4.720 | 4.720 | 15,630 |
| 2023-11-28 | 4.900 | 5.000 | 4.720 | 4.820 | 4.820 | 3,821 |
| 2023-11-27 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 21,424 |
| 2023-11-24 | 5.050 | 5.050 | 4.900 | 5.000 | 5.000 | 9,950 |
| 2023-11-23 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 7,301 |
| 2023-11-21 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 692 |
| 2023-11-20 | 4.900 | 5.050 | 4.160 | 4.740 | 4.740 | 41,044 |
| 2023-11-17 | 4.840 | 5.450 | 4.820 | 5.100 | 5.100 | 34,421 |
| 2023-11-16 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 28,099 |
| 2023-11-15 | 4.780 | 5.100 | 4.780 | 4.900 | 4.900 | 11,638 |
| 2023-11-14 | 4.460 | 4.780 | 4.460 | 4.780 | 4.780 | 15,530 |
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.