TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	6.800	6.820	6.660	6.820	6.820	3,100
2025-02-05	6.500	6.620	6.500	6.620	6.620	2,809
2025-02-04	6.400	6.620	6.380	6.620	6.620	8,205
2025-02-03	6.720	6.720	6.300	6.620	6.620	10,007
2025-01-31	6.720	6.920	6.540	6.720	6.720	18,823
2025-01-30	6.560	6.980	6.400	6.980	6.980	16,963
2025-01-29	6.700	6.700	6.660	6.680	6.680	5,950
2025-01-28	6.560	6.740	6.440	6.720	6.720	16,542
2025-01-27	6.540	6.980	6.460	6.460	6.460	26,083
2025-01-24	6.300	6.580	6.300	6.540	6.540	6,653
2025-01-23	6.660	6.660	6.560	6.560	6.560	1,000
2025-01-22	6.800	6.800	6.560	6.660	6.660	85,147
2025-01-21	6.680	6.740	6.680	6.740	6.740	4,735
2025-01-20	6.560	6.560	6.500	6.500	6.500	1,339
2025-01-17	6.640	6.660	6.640	6.660	6.660	1,998
2025-01-16	6.580	6.580	6.400	6.400	6.400	358
2025-01-15	6.760	6.760	6.340	6.500	6.500	9,841
2025-01-14	6.840	6.840	6.500	6.600	6.600	6,420
2025-01-13	6.600	6.780	6.600	6.780	6.780	266
2025-01-10	6.940	7.340	6.700	6.860	6.860	6,970
2025-01-09	7.080	7.080	6.500	6.840	6.840	14,422
2025-01-08	6.300	6.500	6.300	6.500	6.500	5,051
2025-01-07	6.340	6.360	6.200	6.340	6.340	17,775
2025-01-03	6.260	6.360	6.260	6.300	6.300	2,539
2025-01-02	6.200	6.380	6.200	6.380	6.380	6,096
2024-12-30	6.220	6.500	6.100	6.200	6.200	40,683
2024-12-27	6.600	6.640	6.080	6.640	6.640	5,093
2024-12-23	6.260	6.600	6.240	6.600	6.600	12,886
2024-12-20	6.400	6.500	6.320	6.320	6.320	9,047
2024-12-19	6.640	6.640	6.220	6.360	6.360	5,077
2024-12-18	6.460	6.540	6.460	6.540	6.540	1,817
2024-12-17	6.060	6.360	6.060	6.360	6.360	9,839
2024-12-16	6.260	6.400	6.200	6.380	6.380	8,090
2024-12-12	6.220	6.520	6.220	6.520	6.520	8,897
2024-12-11	6.380	6.440	6.220	6.220	6.220	7,907
2024-12-10	6.360	6.420	6.360	6.420	6.420	873
2024-12-09	6.180	6.440	6.180	6.440	6.440	9,536
2024-12-06	6.360	6.400	6.000	6.400	6.400	26,096
2024-12-05	6.200	6.480	6.200	6.480	6.480	8,553
2024-12-04	6.220	6.420	6.220	6.320	6.320	9,065
2024-12-03	6.500	6.500	6.420	6.440	6.440	6,617
2024-12-02	6.500	6.560	6.400	6.400	6.400	5,106
2024-11-29	6.620	6.620	6.420	6.540	6.540	4,499
2024-11-28	6.800	6.840	6.780	6.840	6.840	4,004
2024-11-27	6.700	6.700	6.420	6.600	6.600	5,073
2024-11-26	6.740	6.820	6.740	6.820	6.820	2,122
2024-11-25	6.700	6.700	6.700	6.700	6.700	476
2024-11-22	6.960	6.960	6.520	6.660	6.660	16,191
2024-11-21	6.620	6.680	6.380	6.680	6.680	8,108
2024-11-20	6.720	6.720	6.500	6.500	6.500	8,967
2024-11-19	6.400	6.760	6.400	6.600	6.600	2,345
2024-11-18	7.140	7.140	6.620	6.620	6.620	14,438
2024-11-15	7.120	7.140	7.120	7.140	7.140	3,275
2024-11-14	7.180	7.180	7.180	7.180	7.180	3,000
2024-11-13	7.300	7.480	7.200	7.200	7.200	11,573
2024-11-12	7.220	7.360	7.200	7.360	7.360	7,489
2024-11-11	7.180	7.260	7.180	7.200	7.200	5,419
2024-11-08	7.280	7.840	7.180	7.320	7.320	6,926
2024-11-07	7.500	7.500	7.500	7.500	7.500	26
2024-11-06	7.660	7.700	7.320	7.320	7.320	8,646

← NewerPage 8 of 21 · 1,222 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.