TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.000	11.350	10.650	11.050	11.050	13,908
2025-10-24	10.600	11.000	10.400	10.850	10.850	20,968
2025-10-23	10.850	11.000	10.600	10.850	10.850	12,900
2025-10-22	11.200	11.200	10.800	10.800	10.800	9,982
2025-10-21	11.250	11.600	11.250	11.400	11.400	9,604
2025-10-20	11.200	11.600	11.200	11.500	11.500	4,033
2025-10-17	10.600	11.250	10.600	11.100	11.100	5,179
2025-10-16	11.000	11.000	10.300	10.500	10.500	29,280
2025-10-15	11.700	11.700	11.000	11.000	11.000	26,481
2025-10-14	12.600	12.600	11.100	11.600	11.600	70,967
2025-10-13	11.700	12.250	11.700	12.200	12.200	3,201
2025-10-10	11.450	11.900	11.450	11.800	11.800	17,368
2025-10-09	12.450	12.450	11.350	11.400	11.400	33,124
2025-10-08	12.450	12.800	12.250	12.450	12.450	13,329
2025-10-07	12.500	12.650	12.300	12.600	12.600	1,692
2025-10-06	12.450	12.700	12.000	12.450	12.450	36,093
2025-10-03	12.250	12.550	12.200	12.450	12.450	6,612
2025-10-02	12.600	12.750	12.300	12.700	12.700	8,684
2025-10-01	12.700	13.000	12.650	12.650	12.650	3,600
2025-09-30	12.900	13.150	12.700	12.950	12.950	6,061
2025-09-29	12.650	13.500	12.650	13.000	13.000	37,371
2025-09-26	13.750	13.750	12.700	12.700	12.700	24,720
2025-09-25	13.550	13.550	13.050	13.150	13.150	6,753
2025-09-24	13.550	13.850	13.100	13.550	13.550	10,722
2025-09-23	13.700	13.700	13.400	13.550	13.550	2,224
2025-09-22	13.900	14.000	13.400	13.700	13.700	16,998
2025-09-19	13.650	13.650	13.050	13.500	13.500	3,749
2025-09-18	13.550	13.550	13.350	13.350	13.350	1,757
2025-09-17	13.500	13.800	13.500	13.800	13.800	5,336
2025-09-16	13.150	13.450	13.100	13.450	13.450	7,793
2025-09-15	13.350	13.350	13.150	13.150	13.150	3,338
2025-09-12	13.500	13.500	12.950	13.100	13.100	11,415
2025-09-11	13.800	14.000	13.400	13.500	13.500	11,267
2025-09-10	13.800	13.800	13.800	13.800	13.800	1,565
2025-09-09	14.300	14.400	13.750	13.950	13.950	14,377
2025-09-08	14.300	14.400	13.800	13.800	13.800	870
2025-09-05	13.850	14.700	13.850	14.350	14.350	9,623
2025-09-04	13.350	14.700	13.350	13.850	13.850	15,723
2025-09-03	13.300	13.750	13.100	13.700	13.700	9,797
2025-09-02	14.600	14.600	13.500	13.500	13.500	7,645
2025-09-01	14.650	15.200	14.600	14.600	14.600	7,784
2025-08-29	14.450	14.700	14.050	14.250	14.250	7,048
2025-08-28	14.300	14.300	13.950	14.000	14.000	5,850
2025-08-27	14.050	14.400	13.550	14.300	14.300	2,284
2025-08-26	13.950	14.050	13.850	14.050	14.050	4,379
2025-08-25	13.150	13.950	13.150	13.950	13.950	13,043
2025-08-22	13.800	13.800	13.300	13.300	13.300	33,702
2025-08-21	13.500	14.050	13.100	13.150	13.150	21,293
2025-08-20	14.750	14.750	13.350	13.450	13.450	11,198
2025-08-19	15.200	15.200	13.000	13.400	13.400	121,103
2025-08-18	16.150	16.150	15.100	15.200	15.200	8,838
2025-08-15	16.100	17.000	15.500	16.000	16.000	23,658
2025-08-14	15.600	16.300	15.150	15.950	15.950	10,336
2025-08-13	16.150	16.900	15.500	15.800	15.800	9,597
2025-08-12	16.100	16.100	15.400	16.000	16.000	8,427
2025-08-11	15.350	16.100	14.900	16.100	16.100	26,913
2025-08-08	16.950	16.950	15.350	15.550	15.550	21,969
2025-08-07	14.850	17.000	14.800	16.750	16.750	47,106
2025-08-06	15.450	15.500	14.850	15.000	15.000	10,638
2025-08-05	15.450	15.800	15.450	15.500	15.500	13,125

← NewerPage 5 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.