TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	3.860	3.860	3.860	3.860	3.860	300
2023-05-24	3.860	3.900	3.860	3.900	3.900	954
2023-05-22	3.880	3.900	3.860	3.900	3.900	2,988
2023-05-19	3.920	3.920	3.920	3.920	3.920	3,300
2023-05-17	4.000	4.000	3.920	3.920	3.920	1,000
2023-05-16	4.080	4.080	3.920	4.000	4.000	6,504
2023-05-15	3.980	4.000	3.980	4.000	4.000	5,285
2023-05-12	4.080	4.080	3.980	3.980	3.980	9,319
2023-05-10	4.020	4.020	4.000	4.000	4.000	6,883
2023-05-09	4.040	4.040	4.040	4.040	4.040	3,755
2023-05-08	4.120	4.160	4.120	4.160	4.160	3,643
2023-05-05	4.280	4.280	4.200	4.200	4.200	8,250
2023-05-04	4.360	4.360	4.220	4.220	4.220	1,200
2023-05-03	4.320	4.380	4.300	4.300	4.300	8,314
2023-05-02	4.380	4.400	4.320	4.400	4.400	11,247
2023-04-28	4.220	4.300	4.220	4.300	4.300	295
2023-04-27	4.380	4.380	4.300	4.300	4.300	4,089
2023-04-26	4.180	4.880	4.180	4.300	4.300	10,744
2023-04-25	4.040	4.120	3.960	4.120	4.120	12,347
2023-04-24	3.980	4.120	3.960	4.120	4.120	4,501
2023-04-21	4.000	4.040	3.960	4.040	4.040	12,014
2023-04-20	4.020	4.100	4.020	4.040	4.040	16,764
2023-04-19	4.000	4.100	4.000	4.100	4.100	7,423
2023-04-18	4.100	4.100	4.020	4.020	4.020	6,382
2023-04-17	4.020	4.060	4.000	4.060	4.060	4,500
2023-04-14	4.000	4.000	4.000	4.000	4.000	549
2023-04-13	3.960	3.960	3.960	3.960	3.960	1
2023-04-12	3.960	4.080	3.960	4.020	4.020	4,875
2023-04-11	4.060	4.160	4.000	4.000	4.000	10,475
2023-04-06	4.080	4.080	4.000	4.080	4.080	15,784
2023-04-05	4.140	4.140	4.000	4.000	4.000	16,571
2023-04-04	4.260	4.260	4.120	4.180	4.180	4,780
2023-04-03	4.200	4.200	4.120	4.200	4.200	15,263
2023-03-31	4.270	4.350	4.270	4.350	4.350	2,262
2023-03-30	4.190	4.190	4.040	4.190	4.190	15,148
2023-03-29	4.030	4.190	3.960	4.190	4.190	9,213
2023-03-28	4.130	4.210	4.070	4.100	4.100	11,668
2023-03-27	4.540	4.550	4.000	4.060	4.060	74,093
2023-03-24	4.600	4.680	4.410	4.600	4.600	8,693
2023-03-23	4.580	4.760	4.580	4.600	4.600	4,616
2023-03-22	4.660	4.660	4.580	4.580	4.580	2,108
2023-03-21	4.910	4.940	4.330	4.700	4.700	18,237
2023-03-20	4.760	4.820	4.750	4.750	4.750	8,095
2023-03-17	4.820	5.100	4.710	4.750	4.750	16,316
2023-03-15	5.200	5.360	5.000	5.200	5.200	5,839
2023-03-14	5.100	5.100	5.100	5.100	5.100	2,142
2023-03-13	5.160	5.200	5.120	5.120	5.120	3,117
2023-03-10	5.500	5.500	4.800	5.160	5.160	22,323
2023-03-09	4.520	5.480	4.440	5.480	5.480	12,245
2023-03-08	4.520	4.520	4.400	4.520	4.520	1,425
2023-03-07	4.360	4.440	4.360	4.440	4.440	3,342
2023-03-06	4.440	4.440	4.440	4.440	4.440	2,660
2023-03-03	4.540	4.640	4.520	4.520	4.520	13,214
2023-03-02	4.400	5.660	4.360	4.720	4.720	19,595
2023-03-01	4.440	4.440	4.440	4.440	4.440	2,000
2023-02-28	4.520	4.520	4.500	4.520	4.520	4,593
2023-02-24	4.520	4.530	4.520	4.520	4.520	4,800
2023-02-23	4.560	4.560	4.560	4.560	4.560	2,100
2023-02-22	4.520	4.700	4.520	4.650	4.650	8,240
2023-02-21	4.220	4.690	4.220	4.690	4.690	7,865

← NewerPage 15 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.