TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.400	4.440	4.400	4.440	4.440	6,973
2023-11-10	4.460	4.460	4.040	4.260	4.260	31,425
2023-11-09	4.280	4.600	4.280	4.600	4.600	9,977
2023-11-08	4.120	4.120	4.120	4.120	4.120	14
2023-11-07	4.120	4.360	4.120	4.200	4.200	25,352
2023-11-06	4.200	4.220	4.040	4.040	4.040	9,354
2023-11-03	4.200	4.200	4.140	4.200	4.200	3,886
2023-11-02	3.920	4.140	3.920	4.140	4.140	23,594
2023-11-01	4.140	4.140	4.000	4.000	4.000	7,305
2023-10-31	4.140	4.180	4.060	4.060	4.060	29,546
2023-10-30	4.020	4.700	3.980	4.060	4.060	40,629
2023-10-27	4.080	4.320	4.000	4.020	4.020	22,522
2023-10-26	4.040	4.040	3.960	3.960	3.960	4,007
2023-10-25	4.080	4.160	4.020	4.040	4.040	42,692
2023-10-24	4.600	4.600	4.000	4.000	4.000	60,596
2023-10-23	3.920	4.320	3.920	3.980	3.980	9,976
2023-10-20	3.920	4.140	3.900	4.000	4.000	25,051
2023-10-19	3.940	4.020	3.920	4.000	4.000	6,635
2023-10-18	4.020	4.020	3.940	4.020	4.020	5,372
2023-10-17	3.940	4.020	3.940	4.000	4.000	1,140
2023-10-16	4.020	4.020	3.940	4.000	4.000	13,188
2023-10-13	4.040	4.100	3.940	4.000	4.000	24,590
2023-10-12	4.080	4.080	4.000	4.000	4.000	4,373
2023-10-11	3.940	4.100	3.880	3.940	3.940	27,598
2023-10-10	3.980	4.000	3.920	3.960	3.960	34,672
2023-10-09	4.080	4.080	3.960	4.000	4.000	10,261
2023-10-06	4.000	4.000	4.000	4.000	4.000	10,200
2023-10-05	4.060	4.080	3.980	4.000	4.000	6,599
2023-10-04	4.100	4.260	4.000	4.060	4.060	20,119
2023-10-03	4.020	4.100	3.980	4.000	4.000	6,101
2023-10-02	4.040	4.120	3.960	4.100	4.100	10,234
2023-09-29	4.180	4.180	4.020	4.100	4.100	5,428
2023-09-28	4.180	4.180	4.180	4.180	4.180	1,000
2023-09-27	4.040	4.200	4.040	4.200	4.200	5,233
2023-09-26	4.100	4.120	4.100	4.120	4.120	2,799
2023-09-25	4.040	4.120	3.980	4.100	4.100	2,387
2023-09-22	4.020	4.020	3.960	3.960	3.960	8,397
2023-09-21	4.060	4.060	4.000	4.000	4.000	28,224
2023-09-20	4.040	4.040	4.000	4.040	4.040	14,064
2023-09-19	4.000	4.460	3.960	3.960	3.960	69,909
2023-09-18	4.180	4.180	3.980	4.020	4.020	50,408
2023-09-15	4.060	4.500	3.980	4.180	4.180	27,518
2023-09-14	4.300	4.380	3.980	4.160	4.160	21,689
2023-09-13	4.040	4.120	4.040	4.120	4.120	4,610
2023-09-12	4.200	4.280	4.120	4.120	4.120	7,728
2023-09-11	3.980	4.220	3.980	4.220	4.220	17,218
2023-09-08	4.180	4.680	4.000	4.040	4.040	43,385
2023-09-07	4.100	4.280	4.100	4.100	4.100	18,954
2023-09-06	4.380	4.380	4.100	4.100	4.100	24,927
2023-09-05	4.280	4.900	4.220	4.480	4.480	48,996
2023-09-04	4.120	4.200	4.040	4.200	4.200	18,552
2023-09-01	4.280	4.360	4.120	4.200	4.200	34,014
2023-08-31	4.500	4.740	4.080	4.200	4.200	72,868
2023-08-30	4.200	4.420	3.820	4.420	4.420	94,417
2023-08-29	4.280	4.360	4.180	4.260	4.260	11,445
2023-08-28	4.200	4.480	4.140	4.200	4.200	22,912
2023-08-25	4.200	4.500	4.100	4.140	4.140	27,127
2023-08-24	4.180	4.260	4.120	4.120	4.120	13,007
2023-08-23	4.200	4.400	4.180	4.260	4.260	23,208
2023-08-22	4.120	4.500	4.040	4.500	4.500	13,650

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.