Taaleri Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	9.730	9.730	9.330	9.360	7.581	8,357
2023-06-19	9.830	9.830	9.450	9.450	7.654	15,942
2023-06-16	9.680	9.840	9.680	9.830	7.961	5,284
2023-06-15	9.680	9.680	9.550	9.680	7.840	4,317
2023-06-14	9.650	9.670	9.570	9.640	7.808	1,401
2023-06-13	9.520	9.620	9.460	9.570	7.751	5,634
2023-06-12	9.250	9.530	9.250	9.530	7.718	5,894
2023-06-09	9.450	9.630	9.250	9.250	7.492	8,551
2023-06-08	9.370	9.370	9.280	9.350	7.573	6,836
2023-06-07	9.370	9.460	9.250	9.300	7.532	15,363
2023-06-06	9.350	9.720	9.350	9.390	7.605	4,174
2023-06-05	9.450	9.650	9.350	9.350	7.573	8,933
2023-06-02	9.490	9.560	9.380	9.450	7.654	10,810
2023-06-01	9.640	9.640	9.310	9.320	7.548	8,767
2023-05-31	9.700	9.740	9.560	9.560	7.743	4,363
2023-05-30	9.790	9.790	9.700	9.700	7.856	5,169
2023-05-29	9.840	9.940	9.790	9.790	7.929	6,856
2023-05-26	9.920	9.960	9.810	9.840	7.969	7,973
2023-05-25	10.000	10.040	9.900	9.900	8.018	2,452
2023-05-24	9.950	10.060	9.920	9.980	8.083	18,332
2023-05-23	9.950	10.000	9.850	9.960	8.067	12,818
2023-05-22	10.000	10.020	9.920	9.950	8.059	6,113
2023-05-19	10.100	10.220	10.000	10.000	8.099	12,565
2023-05-17	10.100	10.120	10.060	10.060	8.148	7,500
2023-05-16	10.260	10.260	10.120	10.120	8.196	3,740
2023-05-15	10.180	10.240	10.180	10.240	8.293	5,253
2023-05-12	10.240	10.240	10.060	10.180	8.245	5,549
2023-05-11	10.220	10.340	10.220	10.280	8.326	8,137
2023-05-10	10.160	10.280	10.160	10.220	8.277	32,076
2023-05-09	10.280	10.300	10.160	10.160	8.229	9,227
2023-05-08	10.380	10.380	10.280	10.300	8.342	10,581
2023-05-05	10.320	10.400	10.260	10.400	8.423	18,547
2023-05-04	10.340	10.380	10.320	10.320	8.358	32,253
2023-05-03	10.460	10.480	10.320	10.340	8.374	10,885
2023-05-02	10.400	10.500	10.360	10.420	8.439	27,446
2023-04-28	10.420	10.460	10.380	10.400	8.423	6,989
2023-04-27	10.440	10.440	10.380	10.420	8.439	12,592
2023-04-26	10.440	10.440	10.360	10.360	8.391	10,448
2023-04-25	10.400	10.420	10.380	10.420	8.439	4,317
2023-04-24	10.300	10.400	10.300	10.360	8.391	16,853
2023-04-21	10.380	10.400	10.300	10.340	8.374	18,599
2023-04-20	10.380	10.400	10.360	10.380	8.407	5,830
2023-04-19	10.500	10.520	10.340	10.340	8.374	8,544
2023-04-18	10.400	10.440	10.220	10.340	8.374	30,158
2023-04-17	10.420	10.480	10.340	10.400	8.423	22,966
2023-04-14	10.440	10.520	10.300	10.420	8.439	28,471
2023-04-13	11.280	11.300	11.160	11.200	8.504	57,137
2023-04-12	11.240	11.380	11.200	11.260	8.550	37,451
2023-04-11	11.080	11.240	11.080	11.200	8.504	29,087
2023-04-06	11.100	11.160	10.920	11.080	8.413	16,402
2023-04-05	10.980	11.100	10.920	11.040	8.383	10,849
2023-04-04	10.780	11.100	10.760	10.980	8.337	13,319
2023-04-03	10.660	10.840	10.640	10.760	8.170	19,505
2023-03-31	10.540	10.680	10.460	10.600	8.048	8,426
2023-03-30	10.300	10.520	10.300	10.480	7.957	4,949
2023-03-29	10.220	10.340	10.140	10.320	7.836	14,978
2023-03-28	10.360	10.480	10.160	10.160	7.714	11,126
2023-03-27	10.260	10.320	10.200	10.260	7.790	7,145
2023-03-24	10.300	10.300	10.060	10.120	7.684	4,579
2023-03-23	10.200	10.300	10.100	10.240	7.775	10,532

← NewerPage 15 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.1500 EUR
2026-04-09	0.1500 EUR
2025-10-02	0.2500 EUR
2025-04-03	0.2500 EUR
2024-04-11	1.0000 EUR
2023-04-14	0.7000 EUR
2022-04-07	1.2000 EUR
2021-05-31	1.4000 EUR
2021-03-26	0.3200 EUR
2020-05-19	0.1600 EUR
2019-03-21	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.