TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.430	4.500	4.220	4.220	4.220	8,805
2023-02-17	4.500	5.200	4.420	4.430	4.430	6,919
2023-02-16	4.540	4.540	4.460	4.540	4.540	8,889
2023-02-14	4.460	4.540	4.460	4.460	4.460	9,437
2023-02-13	4.380	4.380	4.380	4.380	4.380	1,050
2023-02-10	4.600	4.640	4.350	4.460	4.460	11,019
2023-02-09	4.550	4.630	4.470	4.630	4.630	2,667
2023-02-08	4.550	4.550	4.550	4.550	4.550	1,172
2023-02-07	4.520	4.690	4.520	4.550	4.550	545
2023-02-06	4.500	4.800	4.500	4.600	4.600	13,104
2023-02-03	4.420	4.500	4.400	4.400	4.400	10,872
2023-02-02	4.600	4.660	4.400	4.500	4.500	24,157
2023-02-01	4.710	4.710	4.500	4.600	4.600	7,099
2023-01-31	4.900	4.960	4.760	4.780	4.780	13,660
2023-01-30	4.960	4.960	4.880	4.900	4.900	7,355
2023-01-27	5.480	5.480	4.910	5.060	5.060	2,224
2023-01-26	4.840	5.480	4.600	5.480	5.480	15,307
2023-01-25	5.000	5.000	4.670	4.840	4.840	18,313
2023-01-24	5.800	6.180	5.000	5.000	5.000	37,035
2023-01-23	4.600	6.800	4.600	5.500	5.500	87,813
2023-01-20	4.570	4.600	4.480	4.600	4.600	12,170
2023-01-19	4.680	4.680	4.200	4.520	4.520	13,308
2023-01-18	4.980	4.980	4.680	4.680	4.680	3,879
2023-01-16	4.660	4.840	4.580	4.760	4.760	5,752
2023-01-13	4.750	4.750	4.750	4.750	4.750	142
2023-01-12	4.610	4.830	4.380	4.830	4.830	10,785
2023-01-11	4.510	4.610	4.510	4.610	4.610	3,873
2023-01-09	4.360	4.520	4.360	4.360	4.360	4,714
2023-01-05	4.330	4.520	4.330	4.510	4.510	1,130
2023-01-04	4.440	4.440	4.440	4.440	4.440	110
2023-01-03	4.440	4.440	4.440	4.440	4.440	2,500
2023-01-02	4.340	4.420	4.330	4.420	4.420	2,504
2022-12-30	4.360	4.400	4.280	4.400	4.400	12,800
2022-12-29	4.440	4.520	4.400	4.520	4.520	6,280
2022-12-27	4.600	4.600	4.360	4.440	4.440	9,886
2022-12-23	4.580	4.980	4.500	4.600	4.600	10,759
2022-12-22	4.820	4.820	4.390	4.560	4.560	5,483
2022-12-21	4.820	4.980	4.820	4.980	4.980	110
2022-12-20	4.900	4.990	4.900	4.990	4.990	2,900
2022-12-19	4.900	5.000	4.900	4.990	4.990	5,056
2022-12-16	4.720	4.900	4.720	4.900	4.900	1,600
2022-12-15	4.610	4.800	4.550	4.720	4.720	48,000
2022-12-14	4.900	4.900	4.650	4.840	4.840	7,473
2022-12-13	5.000	5.000	4.800	4.800	4.800	6,100
2022-12-12	4.900	4.900	4.900	4.900	4.900	59
2022-12-09	5.100	5.100	4.900	4.900	4.900	9,112
2022-12-08	5.200	5.300	5.200	5.200	5.200	6,870
2022-12-07	5.500	5.500	5.300	5.300	5.300	7,129
2022-12-05	5.500	5.500	5.400	5.400	5.400	3,777
2022-12-02	5.500	5.500	5.400	5.500	5.500	8,337
2022-12-01	5.700	5.700	5.500	5.600	5.600	3,626
2022-11-30	5.600	5.600	5.600	5.600	5.600	3,352
2022-11-29	5.600	5.600	5.500	5.500	5.500	11,506
2022-11-28	5.500	5.500	5.500	5.500	5.500	3,000
2022-11-25	5.400	5.420	5.400	5.400	5.400	362
2022-11-24	5.400	5.500	5.400	5.500	5.500	4,222
2022-11-23	5.320	5.320	5.220	5.220	5.220	4,375
2022-11-22	5.700	5.700	5.000	5.500	5.500	6,533
2022-11-18	5.800	5.900	5.600	5.700	5.700	16,484
2022-11-17	5.800	5.980	5.800	5.800	5.800	160

← NewerPage 16 of 21 · 1,223 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.