TalkPool AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.100	13.100	12.800	12.800	12.800	2,330
2026-10-16	13.000	13.000	13.000	13.000	13.000	50
2026-10-15	13.350	13.350	12.950	13.100	13.100	998
2026-10-14	13.050	13.050	12.950	12.950	12.950	2,416
2026-10-13	13.050	13.050	12.950	12.950	12.950	3,493
2026-10-12	13.000	13.950	13.000	13.150	13.150	851
2026-10-09	12.900	12.900	12.900	12.900	12.900	5
2026-10-08	12.850	13.600	12.850	13.000	13.000	1,642
2026-10-07	13.400	13.750	13.350	13.350	13.350	809
2026-10-06	13.300	13.750	13.300	13.350	13.350	4,223
2026-10-05	13.800	13.900	13.750	13.750	13.750	1,529
2026-10-02	14.000	14.000	13.650	13.800	13.800	6,433
2026-10-01	14.100	14.100	13.950	13.950	13.950	19,075
2026-09-30	14.150	14.250	14.150	14.250	14.250	2,230
2026-09-29	14.600	14.600	14.400	14.550	14.550	1,151
2026-09-28	15.050	15.050	14.050	15.000	15.000	347
2026-09-25	14.800	15.300	14.050	14.050	14.050	2,281
2026-09-24	14.250	14.600	14.050	14.600	14.600	13,926
2026-09-23	13.200	14.350	13.150	14.200	14.200	8,622
2026-09-22	13.050	13.350	13.050	13.350	13.350	8,460
2026-09-21	13.100	14.500	13.000	13.000	13.000	32,320
2026-09-18	13.800	13.800	13.150	13.150	13.150	18,324
2026-09-16	13.550	13.850	13.550	13.800	13.800	559
2026-09-15	13.950	13.950	13.750	13.800	13.800	21,136
2026-09-14	13.600	13.950	13.500	13.550	13.550	2,304
2026-09-11	13.800	13.800	13.600	13.750	13.750	2,812
2026-09-10	13.800	13.900	13.800	13.900	13.900	1,487
2026-09-09	14.150	14.200	13.950	13.950	13.950	565
2026-09-08	14.300	14.300	14.000	14.050	14.050	6,312
2026-09-04	14.700	14.700	14.400	14.600	14.600	3,831
2026-09-03	14.200	14.750	14.200	14.700	14.700	2,296
2026-09-02	14.200	14.750	14.000	14.550	14.550	2,107
2026-09-01	14.500	14.750	13.700	14.450	14.450	43,183
2026-08-31	14.950	14.950	13.700	14.550	14.550	10,129
2026-08-28	15.500	15.500	14.900	15.100	15.100	4,187
2026-08-27	15.750	16.500	15.750	16.500	16.500	32,285
2026-08-26	15.750	16.000	15.750	16.000	16.000	540
2026-08-25	16.000	16.000	15.700	15.700	15.700	3,437
2026-08-24	16.350	16.350	15.450	16.200	16.200	4,052
2026-08-21	15.150	15.950	15.150	15.700	15.700	6,899
2026-08-20	15.150	15.350	15.150	15.150	15.150	256
2026-08-19	15.100	15.500	15.100	15.500	15.500	569
2026-08-18	15.250	15.450	15.250	15.350	15.350	21,582
2026-08-17	15.200	15.400	15.200	15.400	15.400	1,204
2026-08-14	15.800	15.800	15.800	15.800	15.800	1
2026-08-13	15.600	16.150	15.600	15.900	15.900	585
2026-08-12	15.800	15.900	15.600	15.900	15.900	1,979
2026-08-11	15.300	15.800	15.300	15.800	15.800	1,399
2026-08-10	15.550	15.800	15.300	15.300	15.300	14,815
2026-08-07	15.650	15.700	15.400	15.600	15.600	4,642
2026-08-06	15.350	17.050	15.350	16.000	16.000	3,402
2026-08-05	15.750	15.800	15.750	15.750	15.750	506
2026-08-04	15.250	15.950	15.200	15.950	15.950	5,377
2026-08-03	15.200	15.200	15.200	15.200	15.200	5
2026-07-31	15.400	15.450	15.400	15.400	15.400	6,022
2026-07-30	15.400	15.500	15.400	15.400	15.400	4,255
2026-07-29	15.300	15.800	15.300	15.800	15.800	1,784
2026-07-28	15.450	15.550	15.450	15.500	15.500	45,439
2026-07-27	15.600	15.600	15.500	15.500	15.500	6,613
2026-07-24	15.850	15.900	15.350	15.500	15.500	5,443

Page 1 of 21 · 1,221 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.