Talenom Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.553	6.553	6.525	6.525	5.545	123
2022-02-09	6.626	6.692	6.620	6.692	5.687	236
2022-02-08	6.405	6.693	6.405	6.578	5.590	3,885
2022-02-07	6.573	6.680	6.546	6.628	5.633	2,109
2022-02-04	6.586	6.586	6.509	6.579	5.592	491
2022-02-03	6.733	6.733	6.559	6.559	5.575	1,667
2022-02-02	6.707	6.867	6.707	6.867	5.836	359
2022-02-01	6.660	6.660	6.660	6.660	5.660	153
2022-01-31	6.606	6.747	6.606	6.733	5.723	2,424
2022-01-28	6.396	6.452	6.396	6.452	5.484	124
2022-01-27	6.439	6.446	6.426	6.426	5.461	487
2022-01-26	6.626	6.626	6.624	6.624	5.630	664
2022-01-25	6.553	6.553	6.365	6.372	5.415	1,388
2022-01-24	6.305	6.305	6.298	6.298	5.353	1,250
2022-01-21	6.640	6.640	6.640	6.640	5.643	420
2022-01-20	6.787	6.961	6.787	6.961	5.916	966
2022-01-19	6.827	6.827	6.814	6.827	5.802	1,353
2022-01-18	6.814	6.814	6.763	6.763	5.747	34
2022-01-17	7.055	7.055	6.961	6.961	5.916	540
2022-01-14	7.028	7.028	7.001	7.015	5.961	1,986
2022-01-13	7.108	7.148	7.081	7.135	6.064	2,488
2022-01-12	7.269	7.327	7.256	7.256	6.166	846
2022-01-11	7.403	7.415	7.336	7.363	6.257	822
2022-01-10	7.430	7.430	7.302	7.389	6.280	2,096
2022-01-07	7.751	7.751	7.510	7.510	6.382	1,654
2022-01-05	7.791	7.831	7.791	7.809	6.637	357
2022-01-04	7.831	7.831	7.804	7.818	6.644	278
2021-12-30	7.845	7.858	7.805	7.805	6.633	61
2021-12-29	7.845	7.858	7.826	7.826	6.651	330
2021-12-23	7.992	8.085	7.898	7.898	6.712	592
2021-12-22	7.751	7.885	7.751	7.845	6.667	2,278
2021-12-21	7.675	7.675	7.675	7.675	6.523	113
2021-12-20	7.670	7.697	7.670	7.695	6.540	1,977
2021-12-17	7.644	7.684	7.617	7.650	6.502	277
2021-12-16	8.072	8.072	7.965	8.030	6.824	2,842
2021-12-15	7.952	7.992	7.952	7.992	6.792	292
2021-12-14	7.898	7.898	7.898	7.898	6.712	53
2021-12-13	8.166	8.166	8.166	8.166	6.940	2
2021-12-10	8.286	8.313	8.286	8.286	7.042	244
2021-12-09	8.527	8.541	8.500	8.500	7.224	1,965
2021-12-08	8.434	8.434	8.380	8.393	7.133	683
2021-12-07	8.487	8.487	8.434	8.434	7.167	429
2021-12-03	8.300	8.313	8.193	8.193	6.963	1,152
2021-12-02	8.474	8.474	8.434	8.434	7.167	341
2021-12-01	8.393	8.447	8.393	8.420	7.156	195
2021-11-30	8.326	8.474	8.326	8.420	7.156	509
2021-11-29	8.126	8.367	8.126	8.326	7.076	232
2021-11-26	8.393	8.459	8.393	8.459	7.189	452
2021-11-25	8.460	8.674	8.407	8.674	7.372	1,067
2021-11-24	8.447	8.511	8.434	8.511	7.233	444
2021-11-23	8.527	8.541	8.500	8.541	7.258	684
2021-11-22	8.848	8.848	8.674	8.674	7.372	63
2021-11-19	8.902	8.902	8.848	8.848	7.520	109
2021-11-18	8.942	8.942	8.915	8.942	7.600	180
2021-11-17	9.009	9.009	8.956	8.956	7.611	1,550
2021-11-16	8.956	8.956	8.956	8.956	7.611	208
2021-11-15	9.049	9.049	9.001	9.001	7.650	216
2021-11-12	9.089	9.170	9.009	9.009	7.657	2,445
2021-11-11	8.996	8.996	8.982	8.982	7.634	42
2021-11-10	8.982	9.027	8.982	9.027	7.672	329

← NewerPage 17 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.