TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 9.140 | 9.800 | 8.780 | 8.780 | 8.780 | 40,826 |
| 2025-05-06 | 7.980 | 9.800 | 7.980 | 9.300 | 9.300 | 98,271 |
| 2025-05-05 | 7.980 | 7.980 | 7.960 | 7.980 | 7.980 | 720 |
| 2025-05-02 | 7.900 | 8.020 | 7.740 | 8.020 | 8.020 | 8,658 |
| 2025-04-29 | 8.240 | 8.240 | 7.600 | 7.880 | 7.880 | 11,264 |
| 2025-04-28 | 8.300 | 8.420 | 8.200 | 8.200 | 8.200 | 3,120 |
| 2025-04-25 | 7.900 | 8.220 | 7.800 | 8.200 | 8.200 | 31,629 |
| 2025-04-24 | 7.560 | 7.800 | 7.420 | 7.800 | 7.800 | 26,290 |
| 2025-04-23 | 7.900 | 7.960 | 7.520 | 7.740 | 7.740 | 21,997 |
| 2025-04-22 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 212 |
| 2025-04-17 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 191 |
| 2025-04-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1,285 |
| 2025-04-15 | 7.560 | 7.780 | 7.560 | 7.780 | 7.780 | 512 |
| 2025-04-14 | 7.540 | 7.800 | 7.460 | 7.680 | 7.680 | 5,214 |
| 2025-04-11 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 982 |
| 2025-04-10 | 7.920 | 8.200 | 7.440 | 7.440 | 7.440 | 22,411 |
| 2025-04-09 | 7.740 | 7.920 | 7.300 | 7.460 | 7.460 | 10,707 |
| 2025-04-08 | 7.360 | 8.380 | 7.360 | 7.820 | 7.820 | 4,496 |
| 2025-04-07 | 6.120 | 8.260 | 6.020 | 7.340 | 7.340 | 21,900 |
| 2025-04-04 | 7.800 | 7.800 | 7.100 | 7.140 | 7.140 | 4,695 |
| 2025-04-03 | 8.000 | 8.180 | 7.820 | 7.820 | 7.820 | 3,619 |
| 2025-04-02 | 7.880 | 7.880 | 7.800 | 7.800 | 7.800 | 2,576 |
| 2025-04-01 | 7.660 | 8.280 | 7.660 | 7.940 | 7.940 | 5,055 |
| 2025-03-31 | 7.940 | 7.940 | 7.660 | 7.740 | 7.740 | 3,344 |
| 2025-03-28 | 7.920 | 7.960 | 7.920 | 7.960 | 7.960 | 692 |
| 2025-03-27 | 8.280 | 8.280 | 7.920 | 7.920 | 7.920 | 3,741 |
| 2025-03-26 | 8.020 | 8.300 | 8.000 | 8.000 | 8.000 | 2,731 |
| 2025-03-25 | 7.340 | 8.300 | 7.340 | 7.800 | 7.800 | 67,255 |
| 2025-03-24 | 7.860 | 7.860 | 7.320 | 7.560 | 7.560 | 1,288 |
| 2025-03-21 | 7.380 | 7.880 | 7.380 | 7.880 | 7.880 | 1,251 |
| 2025-03-20 | 7.720 | 7.720 | 7.280 | 7.400 | 7.400 | 3,273 |
| 2025-03-19 | 7.560 | 7.760 | 7.540 | 7.760 | 7.760 | 3,002 |
| 2025-03-18 | 7.880 | 7.900 | 7.600 | 7.620 | 7.620 | 4,836 |
| 2025-03-17 | 7.600 | 8.120 | 7.600 | 7.900 | 7.900 | 11,921 |
| 2025-03-14 | 7.860 | 8.280 | 6.800 | 7.500 | 7.500 | 28,852 |
| 2025-03-13 | 7.500 | 8.480 | 7.360 | 7.900 | 7.900 | 23,084 |
| 2025-03-12 | 7.800 | 7.800 | 7.300 | 7.500 | 7.500 | 4,335 |
| 2025-03-11 | 7.760 | 7.760 | 7.280 | 7.320 | 7.320 | 2,971 |
| 2025-03-10 | 7.640 | 7.680 | 7.260 | 7.440 | 7.440 | 5,850 |
| 2025-03-07 | 7.420 | 8.140 | 7.420 | 7.620 | 7.620 | 13,622 |
| 2025-03-06 | 7.500 | 7.520 | 7.220 | 7.360 | 7.360 | 7,892 |
| 2025-03-05 | 7.500 | 7.560 | 7.500 | 7.560 | 7.560 | 3,359 |
| 2025-03-04 | 6.740 | 7.700 | 6.740 | 7.480 | 7.480 | 115,353 |
| 2025-03-03 | 7.000 | 7.460 | 6.660 | 6.700 | 6.700 | 26,611 |
| 2025-02-28 | 6.540 | 7.060 | 6.280 | 7.000 | 7.000 | 44,674 |
| 2025-02-27 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 89 |
| 2025-02-26 | 6.560 | 6.580 | 6.500 | 6.580 | 6.580 | 6,337 |
| 2025-02-25 | 6.640 | 6.740 | 6.500 | 6.740 | 6.740 | 5,708 |
| 2025-02-24 | 6.380 | 6.900 | 6.200 | 6.780 | 6.780 | 170,822 |
| 2025-02-21 | 6.180 | 6.360 | 6.180 | 6.360 | 6.360 | 1,209 |
| 2025-02-20 | 6.400 | 6.400 | 6.200 | 6.380 | 6.380 | 4,382 |
| 2025-02-19 | 6.480 | 6.520 | 6.260 | 6.260 | 6.260 | 6,136 |
| 2025-02-18 | 6.240 | 6.460 | 6.240 | 6.460 | 6.460 | 16,166 |
| 2025-02-17 | 6.020 | 6.500 | 6.000 | 6.480 | 6.480 | 11,300 |
| 2025-02-14 | 6.380 | 6.400 | 6.300 | 6.300 | 6.300 | 4,654 |
| 2025-02-13 | 6.380 | 6.680 | 6.380 | 6.380 | 6.380 | 524 |
| 2025-02-12 | 6.480 | 6.480 | 6.340 | 6.480 | 6.480 | 15,587 |
| 2025-02-11 | 6.660 | 6.700 | 6.640 | 6.640 | 6.640 | 4,116 |
| 2025-02-10 | 6.800 | 6.800 | 6.560 | 6.560 | 6.560 | 5,313 |
| 2025-02-07 | 6.700 | 6.840 | 6.520 | 6.640 | 6.640 | 6,300 |
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.