TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	5.800	5.980	5.800	5.800	5.800	160
2022-11-16	5.980	6.000	5.900	5.900	5.900	4,543
2022-11-15	6.000	6.100	5.900	5.900	5.900	10,543
2022-11-14	5.800	6.000	5.800	5.900	5.900	12,563
2022-11-11	6.000	6.000	5.800	5.800	5.800	2,302
2022-11-09	5.660	6.000	5.500	6.000	6.000	8,549
2022-11-08	6.000	6.000	5.820	5.900	5.900	9,114
2022-11-07	6.100	6.100	5.840	6.100	6.100	9,086
2022-11-04	6.100	6.100	6.100	6.100	6.100	10
2022-11-03	6.100	6.100	5.920	5.920	5.920	801
2022-11-02	6.000	6.000	6.000	6.000	6.000	1,200
2022-11-01	6.200	6.200	6.000	6.000	6.000	9,214
2022-10-31	6.440	6.460	6.440	6.440	6.440	658
2022-10-28	6.300	6.300	6.300	6.300	6.300	1,190
2022-10-27	6.300	6.460	6.200	6.200	6.200	4,420
2022-10-26	6.400	6.400	6.300	6.300	6.300	496
2022-10-25	6.800	6.800	6.200	6.460	6.460	27
2022-10-24	6.140	6.140	6.040	6.040	6.040	12,873
2022-10-21	6.360	6.360	6.140	6.140	6.140	7,410
2022-10-20	6.240	6.360	6.240	6.360	6.360	2,410
2022-10-19	6.500	6.500	6.500	6.500	6.500	25
2022-10-12	6.500	6.500	6.500	6.500	6.500	10
2022-10-10	6.600	6.600	6.340	6.340	6.340	3,144
2022-10-07	6.440	6.440	6.440	6.440	6.440	1,738
2022-10-06	6.900	6.900	6.540	6.540	6.540	3,379
2022-10-05	6.800	6.800	6.780	6.780	6.780	167
2022-10-04	5.900	6.500	5.900	6.500	6.500	5,823
2022-10-03	6.300	6.300	5.800	6.000	6.000	13,474
2022-09-30	7.000	7.000	6.200	6.200	6.200	18,043
2022-09-28	7.100	7.100	7.000	7.000	7.000	2,019
2022-09-27	6.960	7.460	6.840	7.100	7.100	18,153
2022-09-26	6.800	6.860	6.600	6.860	6.860	2,989
2022-09-23	6.960	7.100	6.900	6.900	6.900	7,538
2022-09-22	7.100	7.260	7.100	7.260	7.260	3,250
2022-09-21	7.240	7.240	7.100	7.100	7.100	3,000
2022-09-20	7.700	7.700	7.540	7.540	7.540	640
2022-09-19	7.700	7.700	7.700	7.700	7.700	1,250
2022-09-16	7.900	7.900	7.900	7.900	7.900	100
2022-09-15	7.640	7.740	7.640	7.740	7.740	3,620
2022-09-14	7.640	7.640	7.600	7.600	7.600	575
2022-09-13	7.560	7.960	7.560	7.560	7.560	5,333
2022-09-12	7.400	7.600	7.380	7.600	7.600	5,695
2022-09-09	7.340	7.400	7.340	7.400	7.400	1,500
2022-09-08	7.460	7.460	7.340	7.340	7.340	2,025
2022-09-07	7.300	7.300	7.300	7.300	7.300	1,421
2022-09-06	7.420	7.560	7.300	7.300	7.300	16,238
2022-09-05	7.300	7.560	7.300	7.560	7.560	414
2022-09-02	7.400	7.560	7.400	7.560	7.560	1,216
2022-09-01	7.540	7.540	7.540	7.540	7.540	856
2022-08-31	7.840	7.840	7.700	7.700	7.700	2,547
2022-08-30	8.140	8.160	8.140	8.160	8.160	120
2022-08-29	7.840	7.840	7.700	7.700	7.700	104
2022-08-26	7.800	8.300	7.800	7.840	7.840	4,153
2022-08-25	7.900	7.900	7.640	7.640	7.640	7,264
2022-08-24	7.360	7.360	7.080	7.260	7.260	4,325
2022-08-22	7.360	7.360	7.240	7.240	7.240	4,100
2022-08-19	7.020	7.500	7.020	7.500	7.500	5,900
2022-08-18	7.120	7.160	7.000	7.160	7.160	4,339
2022-08-17	7.400	7.400	7.200	7.200	7.200	3,241
2022-08-15	7.540	7.540	7.400	7.400	7.400	3,987

← NewerPage 17 of 21 · 1,224 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.