Talenom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	7.376	7.443	7.363	7.443	6.442	740
2022-08-10	7.296	7.389	7.296	7.389	6.396	1,002
2022-08-09	7.296	7.349	7.282	7.349	6.361	1,610
2022-08-08	7.336	7.385	7.336	7.385	6.392	110
2022-08-05	7.537	7.537	7.443	7.443	6.442	16,788
2022-08-04	7.697	7.697	7.539	7.577	6.558	6,631
2022-08-03	7.898	7.898	7.630	7.630	6.604	13,003
2022-08-02	7.590	8.246	7.590	8.152	7.056	3,404
2022-08-01	7.550	7.550	7.336	7.537	6.523	5,869
2022-07-29	7.389	7.483	7.389	7.483	6.477	20
2022-07-28	7.523	7.523	7.269	7.296	6.315	2,785
2022-07-27	7.269	7.296	7.244	7.244	6.270	17,856
2022-07-26	7.189	7.269	7.162	7.175	6.210	2,193
2022-07-25	7.081	7.229	7.081	7.172	6.207	1,152
2022-07-22	7.162	7.212	7.162	7.212	6.242	1,189
2022-07-21	7.229	7.229	7.180	7.180	6.215	2,949
2022-07-20	6.974	7.135	6.974	7.126	6.168	3,489
2022-07-19	6.760	6.988	6.760	6.988	6.048	5,126
2022-07-18	6.854	6.854	6.841	6.841	5.921	530
2022-07-15	6.854	6.854	6.854	6.854	5.932	6
2022-07-14	6.845	6.900	6.845	6.900	5.972	7,821
2022-07-13	7.019	7.019	6.841	6.961	6.025	13,558
2022-07-12	7.028	7.068	7.005	7.005	6.063	7,759
2022-07-11	7.002	7.108	6.988	7.108	6.152	5,965
2022-07-08	7.001	7.001	6.961	6.961	6.025	1,541
2022-07-07	6.867	7.041	6.693	6.974	6.037	776
2022-07-06	6.687	6.693	6.687	6.693	5.793	586
2022-07-05	6.693	6.720	6.633	6.660	5.764	8,227
2022-07-04	6.626	6.626	6.606	6.612	5.723	3,275
2022-06-30	6.499	6.606	6.466	6.519	5.643	66
2022-06-28	6.673	6.707	6.673	6.680	5.782	4,551
2022-06-27	6.867	6.867	6.653	6.667	5.770	1,436
2022-06-23	6.606	6.606	6.506	6.506	5.631	461
2022-06-22	6.693	6.693	6.643	6.676	5.778	2,390
2022-06-21	6.894	6.934	6.867	6.894	5.967	306
2022-06-20	6.720	6.760	6.720	6.720	5.816	1,503
2022-06-17	6.764	6.764	6.764	6.764	5.855	184
2022-06-16	6.867	6.867	6.673	6.673	5.776	1,422
2022-06-15	7.001	7.108	6.948	6.961	6.025	1,113
2022-06-14	7.148	7.148	6.961	7.016	6.073	5,282
2022-06-13	7.215	7.256	6.948	7.002	6.060	2,477
2022-06-10	7.242	7.403	7.242	7.313	6.330	1,525
2022-06-09	7.189	7.376	7.189	7.336	6.349	3,272
2022-06-08	7.430	7.430	7.256	7.269	6.292	721
2022-06-07	7.523	7.523	7.349	7.349	6.361	3,895
2022-06-06	7.403	7.577	7.403	7.495	6.487	3,060
2022-06-01	7.309	7.309	7.108	7.122	6.164	1,467
2022-05-31	7.162	7.309	7.162	7.309	6.326	2,960
2022-05-30	7.135	7.242	7.135	7.215	6.245	4,519
2022-05-27	6.894	7.131	6.894	7.131	6.172	4,564
2022-05-25	7.068	7.068	6.928	6.928	5.996	250
2022-05-24	7.055	7.055	7.055	7.055	6.106	538
2022-05-23	7.068	7.068	6.907	6.934	6.002	1,997
2022-05-20	6.854	7.001	6.854	6.925	5.994	9,333
2022-05-19	6.907	6.974	6.774	6.974	6.037	710
2022-05-18	6.854	7.041	6.854	7.041	6.095	993
2022-05-17	6.907	7.041	6.894	6.948	6.013	1,299
2022-05-16	6.774	6.787	6.633	6.633	5.741	2,299
2022-05-13	6.774	6.827	6.747	6.792	5.879	9,274
2022-05-12	6.479	6.479	6.472	6.472	5.602	46

← NewerPage 15 of 18 · 1,032 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0300 EUR
2025-11-13	0.0669 EUR
2025-03-20	0.0669 EUR
2024-03-18	0.1272 EUR
2023-03-17	0.1205 EUR
2022-03-04	0.1138 EUR
2021-03-04	0.1004 EUR
2020-02-26	3.0119 EUR
2019-02-27	0.3681 EUR

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