TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.660 | 7.700 | 7.320 | 7.320 | 7.320 | 8,646 |
| 2024-11-05 | 7.520 | 7.700 | 7.520 | 7.620 | 7.620 | 7,479 |
| 2024-11-04 | 7.680 | 7.800 | 7.460 | 7.460 | 7.460 | 4,566 |
| 2024-11-01 | 7.860 | 7.860 | 7.500 | 7.760 | 7.760 | 2,967 |
| 2024-10-31 | 7.300 | 7.400 | 7.100 | 7.400 | 7.400 | 2,648 |
| 2024-10-30 | 7.380 | 7.620 | 7.360 | 7.600 | 7.600 | 2,676 |
| 2024-10-29 | 7.500 | 7.820 | 7.500 | 7.620 | 7.620 | 12,934 |
| 2024-10-28 | 7.040 | 7.500 | 7.040 | 7.500 | 7.500 | 16,736 |
| 2024-10-25 | 7.120 | 7.640 | 7.120 | 7.340 | 7.340 | 10,778 |
| 2024-10-24 | 7.320 | 7.340 | 7.200 | 7.200 | 7.200 | 567 |
| 2024-10-23 | 7.020 | 7.380 | 7.020 | 7.380 | 7.380 | 6,431 |
| 2024-10-22 | 7.260 | 7.380 | 7.200 | 7.380 | 7.380 | 2,024 |
| 2024-10-21 | 7.460 | 7.460 | 7.120 | 7.300 | 7.300 | 14,466 |
| 2024-10-18 | 7.340 | 7.360 | 7.160 | 7.300 | 7.300 | 3,810 |
| 2024-10-17 | 7.220 | 7.380 | 7.080 | 7.280 | 7.280 | 2,345 |
| 2024-10-16 | 7.160 | 7.260 | 7.080 | 7.080 | 7.080 | 3,879 |
| 2024-10-15 | 7.260 | 7.260 | 7.100 | 7.260 | 7.260 | 3,479 |
| 2024-10-14 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 1,130 |
| 2024-10-11 | 7.380 | 7.380 | 7.240 | 7.240 | 7.240 | 3,984 |
| 2024-10-10 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 2,801 |
| 2024-10-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 50 |
| 2024-10-08 | 7.500 | 7.700 | 7.460 | 7.700 | 7.700 | 4,520 |
| 2024-10-07 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 1,200 |
| 2024-10-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,445 |
| 2024-10-03 | 7.840 | 7.840 | 7.760 | 7.760 | 7.760 | 1,869 |
| 2024-10-02 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 200 |
| 2024-10-01 | 7.720 | 7.960 | 7.320 | 7.940 | 7.940 | 28,305 |
| 2024-09-30 | 7.760 | 8.040 | 7.660 | 7.740 | 7.740 | 11,206 |
| 2024-09-27 | 7.500 | 7.520 | 7.340 | 7.520 | 7.520 | 6,266 |
| 2024-09-26 | 7.700 | 7.700 | 7.420 | 7.500 | 7.500 | 19,095 |
| 2024-09-25 | 7.580 | 7.720 | 7.500 | 7.700 | 7.700 | 5,279 |
| 2024-09-24 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 4,573 |
| 2024-09-23 | 7.520 | 7.700 | 7.260 | 7.560 | 7.560 | 15,569 |
| 2024-09-20 | 7.420 | 7.500 | 7.420 | 7.500 | 7.500 | 453 |
| 2024-09-19 | 7.660 | 7.660 | 7.500 | 7.500 | 7.500 | 1,234 |
| 2024-09-18 | 7.500 | 7.640 | 7.500 | 7.640 | 7.640 | 5,289 |
| 2024-09-17 | 7.680 | 7.680 | 7.600 | 7.600 | 7.600 | 2,073 |
| 2024-09-16 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 2,542 |
| 2024-09-13 | 7.680 | 7.700 | 7.320 | 7.700 | 7.700 | 9,716 |
| 2024-09-12 | 7.520 | 7.600 | 7.500 | 7.600 | 7.600 | 3,004 |
| 2024-09-11 | 8.180 | 8.180 | 7.700 | 7.700 | 7.700 | 6,640 |
| 2024-09-10 | 7.400 | 8.000 | 7.160 | 8.000 | 8.000 | 10,605 |
| 2024-09-09 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 1,615 |
| 2024-09-05 | 7.900 | 7.900 | 7.600 | 7.860 | 7.860 | 1,634 |
| 2024-09-04 | 7.640 | 7.880 | 7.500 | 7.880 | 7.880 | 7,386 |
| 2024-09-03 | 7.540 | 7.740 | 7.460 | 7.640 | 7.640 | 9,359 |
| 2024-09-02 | 7.640 | 7.960 | 7.640 | 7.700 | 7.700 | 6,208 |
| 2024-08-30 | 9.180 | 9.200 | 7.320 | 7.640 | 7.640 | 66,861 |
| 2024-08-29 | 8.960 | 9.780 | 8.960 | 9.200 | 9.200 | 29,552 |
| 2024-08-28 | 8.700 | 8.700 | 8.020 | 8.680 | 8.680 | 6,826 |
| 2024-08-27 | 8.920 | 8.920 | 8.320 | 8.520 | 8.520 | 6,095 |
| 2024-08-26 | 8.420 | 8.920 | 8.420 | 8.700 | 8.700 | 3,554 |
| 2024-08-23 | 8.480 | 8.480 | 8.260 | 8.420 | 8.420 | 3,178 |
| 2024-08-22 | 8.060 | 8.300 | 8.000 | 8.260 | 8.260 | 11,140 |
| 2024-08-21 | 8.600 | 8.600 | 7.740 | 8.060 | 8.060 | 12,293 |
| 2024-08-20 | 7.700 | 9.040 | 7.700 | 8.700 | 8.700 | 167,360 |
| 2024-08-19 | 7.000 | 7.700 | 7.000 | 7.700 | 7.700 | 17,131 |
| 2024-08-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 85 |
| 2024-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 233 |
| 2024-08-14 | 7.040 | 7.040 | 6.880 | 6.960 | 6.960 | 3,879 |
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.