TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.350	15.350	14.800	15.000	15.000	7,999
2026-01-26	15.000	15.450	14.900	15.400	15.400	15,855
2026-01-23	14.950	15.000	14.450	15.000	15.000	8,271
2026-01-22	14.550	15.000	14.100	14.800	14.800	42,883
2026-01-21	14.450	14.900	14.350	14.500	14.500	10,604
2026-01-20	15.050	15.100	14.000	14.400	14.400	35,051
2026-01-19	14.500	15.150	14.500	15.000	15.000	13,007
2026-01-16	15.300	15.750	15.050	15.300	15.300	25,481
2026-01-15	16.000	16.000	14.850	15.300	15.300	28,887
2026-01-14	16.450	16.450	15.600	15.600	15.600	4,184
2026-01-13	16.100	16.750	15.550	16.250	16.250	17,373
2026-01-12	15.550	16.100	15.000	16.100	16.100	35,222
2026-01-09	15.450	16.000	15.000	16.000	16.000	29,933
2026-01-08	15.200	15.500	14.950	15.450	15.450	16,418
2026-01-07	15.500	15.750	15.200	15.450	15.450	60,309
2026-01-05	15.600	15.950	15.350	15.800	15.800	22,407
2026-01-02	14.850	15.800	14.800	15.600	15.600	33,820
2025-12-30	14.600	14.900	14.500	14.500	14.500	6,731
2025-12-29	14.250	14.500	14.200	14.500	14.500	25,018
2025-12-23	13.100	14.200	13.100	14.200	14.200	3,360
2025-12-22	13.150	14.350	12.750	13.250	13.250	16,195
2025-12-19	12.550	13.250	12.550	13.250	13.250	7,034
2025-12-18	13.250	13.850	12.650	12.650	12.650	28,474
2025-12-17	13.800	13.850	13.400	13.550	13.550	13,233
2025-12-16	14.300	14.550	14.000	14.000	14.000	11,046
2025-12-15	14.300	14.400	13.300	14.200	14.200	23,740
2025-12-12	14.700	14.700	14.400	14.700	14.700	2,699
2025-12-11	14.350	14.500	14.150	14.150	14.150	9,075
2025-12-10	14.300	14.450	14.150	14.250	14.250	8,340
2025-12-09	14.700	14.750	14.200	14.200	14.200	8,319
2025-12-08	13.950	14.000	13.750	13.850	13.850	6,024
2025-12-05	14.000	14.000	13.750	14.000	14.000	7,735
2025-12-04	14.000	14.000	13.750	13.750	13.750	3,735
2025-12-03	14.200	14.400	13.750	14.050	14.050	19,085
2025-12-02	13.800	14.400	13.700	14.200	14.200	8,305
2025-12-01	13.750	14.700	13.500	13.900	13.900	45,237
2025-11-28	14.600	14.600	13.700	13.850	13.850	15,605
2025-11-27	13.850	15.000	13.850	14.400	14.400	22,975
2025-11-26	13.800	14.000	13.400	13.850	13.850	45,354
2025-11-25	13.450	13.500	13.250	13.500	13.500	6,333
2025-11-24	13.300	13.850	13.300	13.550	13.550	13,887
2025-11-21	13.500	13.850	13.350	13.750	13.750	9,257
2025-11-20	13.450	14.000	13.100	13.450	13.450	17,653
2025-11-19	13.900	13.900	12.700	13.150	13.150	4,095
2025-11-18	13.650	13.800	13.000	13.550	13.550	11,051
2025-11-17	12.600	14.100	12.500	13.850	13.850	25,350
2025-11-14	12.000	14.000	11.600	12.550	12.550	109,290
2025-11-13	11.700	12.350	11.450	12.000	12.000	20,647
2025-11-12	11.000	12.500	11.000	11.750	11.750	10,905
2025-11-11	10.600	11.000	10.350	10.800	10.800	18,911
2025-11-10	11.150	11.450	10.750	10.750	10.750	14,550
2025-11-07	11.600	11.650	11.050	11.400	11.400	41,181
2025-11-06	12.200	12.200	11.600	11.950	11.950	7,244
2025-11-05	12.200	12.200	11.800	12.000	12.000	5,024
2025-11-04	12.000	12.200	11.600	12.200	12.200	10,744
2025-11-03	12.250	12.250	11.700	12.000	12.000	13,004
2025-10-31	12.400	12.450	12.100	12.250	12.250	8,597
2025-10-30	11.950	12.450	11.450	11.850	11.850	9,474
2025-10-29	11.150	12.500	11.150	12.100	12.100	25,352
2025-10-28	10.900	11.900	10.900	11.250	11.250	11,895

← NewerPage 4 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.