TalkPool AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	14.800	15.900	14.800	15.700	15.700	12,775
2021-11-16	15.100	15.900	14.900	14.900	14.900	11,724
2021-11-15	14.950	15.100	14.900	15.100	15.100	4,808
2021-11-12	15.950	16.000	14.800	15.000	15.000	3,190
2021-11-11	16.500	16.500	15.100	15.100	15.100	8,585
2021-11-10	15.000	15.900	15.000	15.900	15.900	5,550
2021-11-09	14.750	14.750	13.450	14.650	14.650	217
2021-11-08	13.800	14.350	13.600	13.600	13.600	3,240
2021-11-05	14.600	14.600	13.800	13.800	13.800	1,050
2021-11-04	13.300	14.450	13.300	14.100	14.100	1,193
2021-11-02	14.450	14.500	13.450	14.000	14.000	5,693
2021-11-01	14.750	14.800	14.000	14.450	14.450	1,560
2021-10-29	13.850	13.950	13.850	13.950	13.950	3,387
2021-10-28	13.950	13.950	13.100	13.950	13.950	1,001
2021-10-27	14.000	14.000	13.350	13.850	13.850	5,977
2021-10-26	13.700	14.000	13.500	13.650	13.650	6,171
2021-10-25	14.550	14.550	13.200	14.350	14.350	11,088
2021-10-22	15.450	15.450	14.500	15.300	15.300	2,605
2021-10-21	15.850	15.950	15.450	15.450	15.450	176
2021-10-20	15.500	16.000	14.550	15.850	15.850	2,164
2021-10-19	14.300	15.250	14.300	14.800	14.800	10,425
2021-10-18	13.950	14.000	13.800	14.000	14.000	2,485
2021-10-15	13.650	14.900	13.650	14.900	14.900	1,003
2021-10-14	14.100	14.150	14.100	14.150	14.150	515

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

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.