TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 14.750 | 15.500 | 14.750 | 15.500 | 15.500 | 8,240 |
| 2025-08-01 | 15.150 | 15.450 | 15.000 | 15.300 | 15.300 | 16,866 |
| 2025-07-31 | 15.000 | 15.200 | 14.800 | 15.200 | 15.200 | 7,712 |
| 2025-07-30 | 14.900 | 15.150 | 14.600 | 14.750 | 14.750 | 16,665 |
| 2025-07-29 | 14.600 | 15.500 | 14.600 | 14.800 | 14.800 | 23,228 |
| 2025-07-28 | 15.450 | 15.450 | 14.300 | 14.800 | 14.800 | 67,875 |
| 2025-07-25 | 15.150 | 15.800 | 15.150 | 15.500 | 15.500 | 51,003 |
| 2025-07-24 | 13.750 | 15.350 | 13.750 | 15.100 | 15.100 | 55,340 |
| 2025-07-23 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 17,370 |
| 2025-07-22 | 14.200 | 14.200 | 13.900 | 13.900 | 13.900 | 13,083 |
| 2025-07-21 | 14.000 | 14.250 | 13.800 | 14.200 | 14.200 | 23,702 |
| 2025-07-18 | 13.800 | 14.250 | 13.500 | 14.000 | 14.000 | 10,985 |
| 2025-07-17 | 14.050 | 14.300 | 13.500 | 13.900 | 13.900 | 24,150 |
| 2025-07-16 | 13.700 | 14.000 | 13.300 | 13.850 | 13.850 | 8,625 |
| 2025-07-15 | 14.200 | 14.200 | 12.200 | 13.400 | 13.400 | 60,004 |
| 2025-07-14 | 13.900 | 15.000 | 13.900 | 14.200 | 14.200 | 37,940 |
| 2025-07-11 | 14.050 | 14.050 | 13.800 | 13.800 | 13.800 | 5,378 |
| 2025-07-10 | 14.000 | 14.050 | 13.750 | 14.050 | 14.050 | 14,895 |
| 2025-07-09 | 13.750 | 14.000 | 13.750 | 14.000 | 14.000 | 3,923 |
| 2025-07-08 | 13.650 | 14.000 | 13.450 | 14.000 | 14.000 | 7,436 |
| 2025-07-07 | 13.950 | 14.100 | 13.700 | 13.950 | 13.950 | 18,474 |
| 2025-07-04 | 14.450 | 14.450 | 13.850 | 13.950 | 13.950 | 21,132 |
| 2025-07-03 | 13.900 | 14.350 | 13.500 | 14.150 | 14.150 | 59,845 |
| 2025-07-02 | 14.500 | 14.500 | 13.450 | 13.900 | 13.900 | 88,960 |
| 2025-07-01 | 14.500 | 14.500 | 13.800 | 13.800 | 13.800 | 31,345 |
| 2025-06-30 | 14.350 | 14.500 | 14.000 | 14.500 | 14.500 | 39,241 |
| 2025-06-27 | 14.200 | 14.500 | 13.500 | 14.500 | 14.500 | 20,187 |
| 2025-06-26 | 15.450 | 15.450 | 13.700 | 14.450 | 14.450 | 50,509 |
| 2025-06-25 | 14.500 | 15.450 | 14.000 | 14.950 | 14.950 | 54,974 |
| 2025-06-24 | 14.400 | 16.000 | 13.700 | 15.000 | 15.000 | 285,845 |
| 2025-06-23 | 10.100 | 12.000 | 9.960 | 11.400 | 11.400 | 161,329 |
| 2025-06-19 | 9.860 | 10.500 | 9.760 | 10.100 | 10.100 | 186,719 |
| 2025-06-18 | 9.700 | 9.800 | 9.600 | 9.660 | 9.660 | 60,899 |
| 2025-06-17 | 9.740 | 9.900 | 9.580 | 9.580 | 9.580 | 33,122 |
| 2025-06-16 | 9.500 | 9.700 | 9.460 | 9.500 | 9.500 | 7,515 |
| 2025-06-13 | 9.500 | 9.500 | 9.320 | 9.400 | 9.400 | 12,099 |
| 2025-06-12 | 9.600 | 9.620 | 9.500 | 9.500 | 9.500 | 16,606 |
| 2025-06-11 | 9.660 | 9.700 | 9.560 | 9.700 | 9.700 | 27,629 |
| 2025-06-10 | 9.720 | 9.720 | 9.500 | 9.520 | 9.520 | 15,122 |
| 2025-06-09 | 9.700 | 9.860 | 9.660 | 9.720 | 9.720 | 25,991 |
| 2025-06-05 | 9.700 | 9.700 | 9.580 | 9.620 | 9.620 | 15,035 |
| 2025-06-04 | 9.560 | 9.960 | 9.540 | 9.700 | 9.700 | 64,686 |
| 2025-06-03 | 9.960 | 9.960 | 9.560 | 9.680 | 9.680 | 21,771 |
| 2025-06-02 | 10.000 | 10.200 | 9.740 | 9.820 | 9.820 | 246,177 |
| 2025-05-30 | 9.620 | 10.000 | 9.600 | 9.900 | 9.900 | 177,654 |
| 2025-05-28 | 9.240 | 9.960 | 9.140 | 9.480 | 9.480 | 100,663 |
| 2025-05-27 | 9.500 | 9.500 | 9.200 | 9.200 | 9.200 | 37,539 |
| 2025-05-26 | 9.400 | 9.620 | 9.200 | 9.460 | 9.460 | 61,926 |
| 2025-05-23 | 9.560 | 9.640 | 9.300 | 9.400 | 9.400 | 58,403 |
| 2025-05-22 | 9.680 | 9.680 | 9.540 | 9.640 | 9.640 | 13,387 |
| 2025-05-21 | 9.700 | 9.700 | 9.580 | 9.680 | 9.680 | 12,085 |
| 2025-05-20 | 9.700 | 10.100 | 9.640 | 9.680 | 9.680 | 28,091 |
| 2025-05-19 | 9.800 | 9.960 | 9.360 | 9.960 | 9.960 | 88,355 |
| 2025-05-16 | 9.960 | 10.600 | 9.600 | 10.000 | 10.000 | 189,137 |
| 2025-05-15 | 8.820 | 10.000 | 8.780 | 9.980 | 9.980 | 167,424 |
| 2025-05-14 | 8.900 | 8.900 | 8.300 | 8.800 | 8.800 | 16,804 |
| 2025-05-13 | 8.980 | 9.040 | 8.900 | 9.040 | 9.040 | 8,187 |
| 2025-05-12 | 9.200 | 9.200 | 8.800 | 8.800 | 8.800 | 5,576 |
| 2025-05-09 | 8.800 | 8.800 | 8.560 | 8.760 | 8.760 | 12,814 |
| 2025-05-08 | 9.000 | 9.200 | 8.580 | 8.720 | 8.720 | 12,356 |
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.