TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.850	15.900	15.350	15.500	15.500	5,443
2026-07-23	15.500	15.500	15.500	15.500	15.500	7,147
2026-07-22	15.350	15.850	15.350	15.850	15.850	1,612
2026-07-21	15.700	15.900	15.700	15.900	15.900	4,150
2026-07-20	15.850	15.850	15.700	15.700	15.700	460
2026-07-16	15.200	16.450	14.400	16.450	16.450	9,270
2026-07-15	15.650	16.150	15.500	15.500	15.500	12,066
2026-07-14	16.000	16.000	15.600	15.950	15.950	3,362
2026-07-13	16.500	16.500	16.000	16.050	16.050	1,618
2026-07-10	15.650	16.550	15.650	16.550	16.550	410
2026-07-09	16.500	16.550	15.800	16.550	16.550	3,976
2026-07-08	15.800	16.600	14.950	16.500	16.500	16,580
2026-07-07	15.650	16.750	15.650	16.050	16.050	4,271
2026-07-06	15.850	16.850	15.850	16.550	16.550	374
2026-07-03	16.650	16.650	16.250	16.250	16.250	1,600
2026-07-02	15.700	16.000	15.650	15.850	15.850	4,091
2026-07-01	15.150	16.250	15.150	16.150	16.150	7,447
2026-06-30	16.250	16.800	15.650	15.700	15.700	8,394
2026-06-29	16.750	16.750	16.200	16.250	16.250	733
2026-06-26	16.450	16.500	15.700	16.250	16.250	2,383
2026-06-25	17.150	17.150	15.150	16.850	16.850	9,244
2026-06-24	17.100	17.650	16.500	16.500	16.500	32,913
2026-06-23	17.950	18.650	16.050	17.200	17.200	35,649
2026-06-22	12.850	18.950	12.850	18.000	18.000	205,629
2026-06-18	13.200	13.250	12.600	13.250	13.250	4,173
2026-06-17	12.450	13.400	12.450	13.350	13.350	8,777
2026-06-16	13.000	13.050	13.000	13.000	13.000	8,413
2026-06-15	13.200	13.200	11.800	12.950	12.950	24,240
2026-06-12	13.650	13.700	13.350	13.700	13.700	4,808
2026-06-11	13.400	13.400	13.400	13.400	13.400	1,820
2026-06-10	13.750	13.750	13.000	13.050	13.050	4,080
2026-06-09	13.550	13.600	13.100	13.600	13.600	1,976
2026-06-08	13.150	13.450	12.900	13.450	13.450	2,226
2026-06-04	13.600	13.750	13.150	13.750	13.750	1,882
2026-06-03	13.200	13.750	13.000	13.600	13.600	5,802
2026-06-02	13.150	13.900	13.150	13.900	13.900	22,195
2026-06-01	13.050	13.800	13.050	13.450	13.450	13,928
2026-05-29	13.000	13.800	12.750	13.800	13.800	17,647
2026-05-28	13.650	13.650	13.000	13.550	13.550	14,693
2026-05-27	13.300	13.850	13.300	13.650	13.650	3,088
2026-05-26	13.600	13.600	13.200	13.300	13.300	2,205
2026-05-25	13.500	13.800	13.500	13.650	13.650	7,956
2026-05-22	14.000	14.500	12.300	14.400	14.400	51,378
2026-05-21	14.500	14.500	14.450	14.450	14.450	73
2026-05-20	14.500	14.500	13.950	14.450	14.450	884
2026-05-19	14.400	14.500	14.400	14.500	14.500	2,736
2026-05-18	13.600	14.500	13.600	14.000	14.000	12,831
2026-05-15	14.250	14.300	13.550	14.000	14.000	37,917
2026-05-13	15.000	15.000	14.250	14.400	14.400	19,529
2026-05-12	15.050	15.150	14.800	15.000	15.000	2,135
2026-05-11	14.450	15.750	14.450	15.750	15.750	2,824
2026-05-08	15.700	15.700	15.300	15.650	15.650	751
2026-05-07	15.750	15.750	15.100	15.750	15.750	921
2026-05-06	15.000	15.750	14.450	15.500	15.500	10,449
2026-05-05	15.200	15.200	14.550	14.550	14.550	3,630
2026-05-04	14.550	14.550	14.400	14.550	14.550	4,982
2026-04-29	14.700	15.250	14.450	14.850	14.850	1,514
2026-04-28	15.400	15.400	14.650	15.000	15.000	3,036
2026-04-27	14.150	15.450	14.150	15.400	15.400	6,841
2026-04-24	14.450	14.500	14.100	14.400	14.400	12,349

← NewerPage 2 of 5 · 246 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.