TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.350	11.350	10.800	10.950	10.950	2,900
2022-02-14	10.500	11.700	10.450	10.800	10.800	8,270
2022-02-11	11.400	11.500	11.400	11.500	11.500	2,099
2022-02-10	11.300	12.300	11.300	11.700	11.700	7,819
2022-02-09	11.800	11.800	11.000	11.300	11.300	8,883
2022-02-08	11.550	11.850	11.100	11.850	11.850	1,820
2022-02-07	12.600	12.600	11.700	11.700	11.700	2,282
2022-02-04	11.900	12.600	11.250	12.600	12.600	5,580
2022-02-03	11.900	11.900	11.900	11.900	11.900	41
2022-02-02	13.600	13.600	12.100	12.350	12.350	2,865
2022-02-01	12.900	13.500	12.000	13.000	13.000	11,407
2022-01-31	11.550	13.000	11.450	12.950	12.950	5,479
2022-01-28	11.450	12.750	11.450	11.600	11.600	4,398
2022-01-27	12.250	12.950	11.900	11.900	11.900	2,204
2022-01-26	12.000	12.350	11.900	12.250	12.250	5,750
2022-01-25	11.900	12.400	11.900	12.400	12.400	1,559
2022-01-24	13.000	13.000	11.600	12.500	12.500	10,540
2022-01-21	13.100	13.150	11.950	12.950	12.950	33,538
2022-01-20	13.300	14.000	13.150	13.150	13.150	10,032
2022-01-19	12.650	13.150	12.650	13.150	13.150	2,050
2022-01-18	12.500	13.000	12.500	12.700	12.700	3,272
2022-01-17	13.350	13.600	13.000	13.000	13.000	9,766
2022-01-14	14.400	14.400	13.000	13.050	13.050	4,852
2022-01-13	14.000	14.000	13.700	13.700	13.700	6,500
2022-01-12	13.900	14.200	13.600	13.800	13.800	11,698
2022-01-11	14.000	14.000	13.700	14.000	14.000	2,210
2022-01-10	13.700	14.750	13.700	14.350	14.350	3,277
2022-01-07	13.400	14.800	13.400	14.400	14.400	7,843
2022-01-05	14.800	14.800	14.050	14.450	14.450	3,217
2022-01-04	13.400	14.850	13.400	14.850	14.850	5,735
2022-01-03	14.750	14.750	14.250	14.400	14.400	1,200
2021-12-30	14.200	14.500	13.800	14.400	14.400	4,421
2021-12-29	14.800	15.800	13.400	14.850	14.850	19,495
2021-12-28	13.200	14.950	13.200	14.950	14.950	14,972
2021-12-27	13.000	13.600	13.000	13.200	13.200	2,741
2021-12-23	12.800	14.350	12.800	12.800	12.800	5,367
2021-12-22	13.200	13.550	11.500	12.300	12.300	6,748
2021-12-21	12.250	16.600	12.100	13.200	13.200	34,414
2021-12-17	12.150	13.000	12.150	13.000	13.000	4,584
2021-12-16	12.700	12.700	12.700	12.700	12.700	586
2021-12-15	12.300	13.200	12.300	12.300	12.300	7,699
2021-12-14	12.350	12.350	12.100	12.250	12.250	4,094
2021-12-13	13.350	13.400	12.300	12.300	12.300	1,556
2021-12-10	12.150	13.000	12.150	13.000	13.000	2,660
2021-12-09	12.250	12.950	12.200	12.850	12.850	13,760
2021-12-08	12.500	12.950	12.250	12.300	12.300	2,243
2021-12-07	12.500	12.650	12.150	12.650	12.650	2,876
2021-12-06	12.550	13.400	12.500	13.000	13.000	9,710
2021-12-03	13.300	13.300	12.950	13.300	13.300	2,046
2021-12-02	13.050	13.350	12.850	13.300	13.300	5,355
2021-12-01	13.500	13.700	13.500	13.500	13.500	4,343
2021-11-30	12.400	13.900	12.400	13.500	13.500	1,777
2021-11-29	13.450	14.000	13.400	13.900	13.900	1,000
2021-11-26	13.700	14.050	13.000	13.500	13.500	22,533
2021-11-25	13.800	15.550	13.600	14.900	14.900	9,107
2021-11-24	14.000	14.150	13.650	14.150	14.150	4,144
2021-11-23	14.450	14.450	14.000	14.300	14.300	8,189
2021-11-22	14.500	14.600	14.500	14.500	14.500	3,420
2021-11-19	14.750	15.050	14.250	14.950	14.950	4,809
2021-11-18	15.700	15.700	15.000	15.000	15.000	8,688

← NewerPage 20 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.