TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.100	14.550	14.100	14.300	14.300	925
2026-04-22	14.300	14.950	14.300	14.450	14.450	2,880
2026-04-21	14.750	14.950	14.400	14.550	14.550	3,476
2026-04-20	14.800	15.050	14.800	15.050	15.050	3,534
2026-04-17	15.150	15.450	14.600	15.100	15.100	8,308
2026-04-16	15.150	15.750	14.900	15.200	15.200	5,651
2026-04-15	14.350	15.750	14.350	15.750	15.750	4,752
2026-04-14	14.850	15.000	14.650	14.900	14.900	9,480
2026-04-13	14.700	15.100	14.650	14.750	14.750	18,340
2026-04-10	14.500	15.600	14.500	15.250	15.250	13,145
2026-04-09	14.950	14.950	14.300	14.550	14.550	2,373
2026-04-08	13.950	15.000	13.950	14.900	14.900	42,852
2026-04-07	13.700	14.500	13.500	13.950	13.950	12,927
2026-04-02	13.600	13.700	13.600	13.700	13.700	2,283
2026-04-01	13.600	14.300	13.600	13.650	13.650	12,531
2026-03-31	13.900	15.000	13.900	14.300	14.300	17,119
2026-03-30	13.400	13.950	13.000	13.950	13.950	7,471
2026-03-27	13.500	14.000	13.050	13.950	13.950	30,330
2026-03-26	13.150	13.450	13.150	13.450	13.450	6,662
2026-03-25	12.950	13.600	12.950	13.250	13.250	6,548
2026-03-24	13.600	13.800	13.500	13.500	13.500	10,071
2026-03-23	13.200	13.900	13.100	13.400	13.400	21,284
2026-03-20	14.400	14.400	13.200	13.900	13.900	94,433
2026-03-19	14.850	14.850	14.100	14.450	14.450	5,178
2026-03-18	14.350	15.000	13.950	14.950	14.950	20,879
2026-03-17	14.250	14.850	14.250	14.500	14.500	8,492
2026-03-16	14.150	14.550	14.150	14.250	14.250	7,858
2026-03-13	13.800	14.500	13.800	14.500	14.500	5,768
2026-03-12	14.150	14.500	14.050	14.300	14.300	12,305
2026-03-11	14.500	14.950	14.200	14.900	14.900	11,606
2026-03-10	13.800	14.550	13.800	14.550	14.550	3,784
2026-03-09	13.800	13.800	13.300	13.400	13.400	22,338
2026-03-06	14.350	14.350	13.850	13.850	13.850	8,741
2026-03-05	14.450	14.500	14.100	14.450	14.450	6,532
2026-03-04	14.100	14.450	14.050	14.450	14.450	14,281
2026-03-03	14.200	14.550	14.100	14.100	14.100	11,783
2026-03-02	14.550	14.600	13.850	14.350	14.350	10,354
2026-02-27	14.850	15.350	14.800	15.050	15.050	4,809
2026-02-26	14.900	15.400	14.900	15.400	15.400	1,868
2026-02-25	15.100	15.350	14.750	15.300	15.300	2,680
2026-02-24	14.700	15.300	14.700	15.200	15.200	3,810
2026-02-23	14.700	14.750	14.700	14.750	14.750	1,392
2026-02-20	14.650	15.050	14.600	14.900	14.900	17,565
2026-02-19	15.300	15.400	14.800	14.800	14.800	8,593
2026-02-18	14.500	14.800	14.500	14.700	14.700	3,267
2026-02-17	14.500	14.800	14.500	14.500	14.500	5,198
2026-02-16	14.700	14.700	14.500	14.650	14.650	1,948
2026-02-13	14.650	14.800	14.250	14.700	14.700	34,121
2026-02-12	15.200	15.200	14.800	14.900	14.900	7,027
2026-02-11	15.050	15.350	14.200	15.350	15.350	18,795
2026-02-10	15.000	15.450	15.000	15.150	15.150	13,289
2026-02-09	14.500	15.450	14.500	15.450	15.450	16,515
2026-02-06	14.000	14.600	14.000	14.550	14.550	10,088
2026-02-05	14.350	14.350	13.600	13.600	13.600	11,152
2026-02-04	14.900	15.250	13.250	14.650	14.650	22,686
2026-02-03	14.550	14.850	14.450	14.850	14.850	13,430
2026-02-02	15.400	15.400	14.350	14.600	14.600	15,982
2026-01-30	15.900	15.900	14.700	14.750	14.750	9,228
2026-01-29	14.950	15.900	14.600	15.900	15.900	39,150
2026-01-28	15.300	15.300	14.900	15.200	15.200	19,942

← NewerPage 3 of 21 · 1,218 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.