TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 4.080 | 4.200 | 4.040 | 4.040 | 4.040 | 22,750 |
| 2023-08-18 | 4.280 | 4.280 | 4.120 | 4.200 | 4.200 | 3,697 |
| 2023-08-17 | 4.120 | 4.280 | 4.120 | 4.280 | 4.280 | 811 |
| 2023-08-16 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 16,795 |
| 2023-08-15 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 1,895 |
| 2023-08-14 | 4.380 | 4.380 | 4.320 | 4.360 | 4.360 | 9,795 |
| 2023-08-11 | 4.600 | 4.680 | 4.360 | 4.360 | 4.360 | 40,858 |
| 2023-08-10 | 4.420 | 4.520 | 4.420 | 4.520 | 4.520 | 16,071 |
| 2023-08-09 | 4.460 | 4.560 | 4.460 | 4.560 | 4.560 | 1,700 |
| 2023-08-08 | 4.540 | 4.580 | 4.500 | 4.500 | 4.500 | 18,167 |
| 2023-08-07 | 4.600 | 4.600 | 4.440 | 4.600 | 4.600 | 39,832 |
| 2023-08-04 | 4.580 | 4.880 | 4.440 | 4.880 | 4.880 | 11,372 |
| 2023-08-03 | 4.520 | 4.900 | 4.500 | 4.500 | 4.500 | 29,107 |
| 2023-08-02 | 4.680 | 4.860 | 4.600 | 4.600 | 4.600 | 48,592 |
| 2023-08-01 | 4.460 | 4.880 | 4.220 | 4.600 | 4.600 | 57,046 |
| 2023-07-31 | 4.520 | 4.620 | 4.380 | 4.460 | 4.460 | 13,921 |
| 2023-07-28 | 4.360 | 4.900 | 4.280 | 4.440 | 4.440 | 30,209 |
| 2023-07-27 | 4.660 | 4.660 | 4.520 | 4.520 | 4.520 | 6,550 |
| 2023-07-26 | 4.840 | 4.840 | 4.500 | 4.580 | 4.580 | 23,459 |
| 2023-07-25 | 4.680 | 4.860 | 4.600 | 4.700 | 4.700 | 23,999 |
| 2023-07-24 | 4.560 | 4.840 | 4.320 | 4.840 | 4.840 | 22,179 |
| 2023-07-21 | 4.640 | 4.900 | 4.520 | 4.640 | 4.640 | 23,733 |
| 2023-07-20 | 4.840 | 5.000 | 4.720 | 4.720 | 4.720 | 40,593 |
| 2023-07-19 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 3,424 |
| 2023-07-18 | 5.050 | 5.250 | 4.960 | 4.960 | 4.960 | 15,208 |
| 2023-07-17 | 5.300 | 5.800 | 4.920 | 5.400 | 5.400 | 18,065 |
| 2023-07-14 | 4.800 | 5.300 | 4.800 | 5.300 | 5.300 | 13,455 |
| 2023-07-13 | 4.940 | 4.980 | 4.880 | 4.880 | 4.880 | 16,206 |
| 2023-07-12 | 4.880 | 5.050 | 4.880 | 4.940 | 4.940 | 21,742 |
| 2023-07-11 | 4.900 | 4.960 | 4.760 | 4.780 | 4.780 | 8,242 |
| 2023-07-10 | 4.900 | 5.200 | 4.860 | 5.050 | 5.050 | 28,488 |
| 2023-07-07 | 4.740 | 4.940 | 4.720 | 4.900 | 4.900 | 10,539 |
| 2023-07-06 | 5.650 | 6.000 | 4.740 | 4.860 | 4.860 | 71,168 |
| 2023-07-05 | 5.500 | 5.750 | 5.250 | 5.450 | 5.450 | 21,482 |
| 2023-07-04 | 5.400 | 6.150 | 5.000 | 5.500 | 5.500 | 117,281 |
| 2023-07-03 | 6.600 | 6.750 | 5.000 | 5.650 | 5.650 | 124,243 |
| 2023-06-30 | 4.080 | 9.000 | 4.080 | 6.450 | 6.450 | 615,898 |
| 2023-06-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2023-06-28 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 10,317 |
| 2023-06-27 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 2,000 |
| 2023-06-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 950 |
| 2023-06-22 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 9,490 |
| 2023-06-21 | 3.940 | 3.940 | 3.820 | 3.940 | 3.940 | 64,141 |
| 2023-06-20 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 21,231 |
| 2023-06-19 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 25,950 |
| 2023-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25,000 |
| 2023-06-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 777 |
| 2023-06-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 49 |
| 2023-06-13 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 3,353 |
| 2023-06-12 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 69,274 |
| 2023-06-09 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 466 |
| 2023-06-08 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 1,037 |
| 2023-06-07 | 4.040 | 4.200 | 3.940 | 4.000 | 4.000 | 14,358 |
| 2023-06-05 | 4.040 | 4.120 | 4.000 | 4.000 | 4.000 | 2,270 |
| 2023-06-02 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 3,873 |
| 2023-06-01 | 3.920 | 4.080 | 3.920 | 4.080 | 4.080 | 12,738 |
| 2023-05-31 | 4.280 | 4.440 | 3.640 | 3.860 | 3.860 | 25,158 |
| 2023-05-30 | 4.000 | 4.280 | 4.000 | 4.280 | 4.280 | 34,951 |
| 2023-05-29 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 12,994 |
| 2023-05-26 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 3,001 |
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.