Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.040	10.040	10.040	10.040	8.715	0
2024-09-04	9.910	9.985	9.910	9.985	8.667	1,998
2024-09-03	9.970	10.080	9.960	10.010	8.689	762
2024-09-02	10.040	10.040	9.980	10.030	8.707	3,529
2024-08-30	10.140	10.180	10.140	10.140	8.802	2,954
2024-08-29	10.120	10.160	10.120	10.120	8.785	252
2024-08-28	10.120	10.140	10.060	10.060	8.733	3,359
2024-08-27	10.100	10.180	10.100	10.110	8.776	3,983
2024-08-23	10.040	10.100	10.040	10.070	8.741	3,070
2024-08-22	10.075	10.075	10.060	10.075	8.746	200
2024-08-21	10.020	10.150	10.020	10.150	8.811	561
2024-08-20	9.950	9.950	9.950	9.950	8.637	0
2024-08-19	9.955	9.980	9.930	9.955	8.641	889
2024-08-16	9.920	9.990	9.920	9.985	8.667	1,348
2024-08-15	9.870	9.870	9.800	9.870	8.568	3,281
2024-08-14	9.875	9.925	9.840	9.925	8.615	555
2024-08-13	9.845	9.900	9.845	9.845	8.546	1,624
2024-08-12	9.845	9.845	9.845	9.845	8.546	0
2024-08-09	9.975	10.000	9.890	9.890	8.585	549
2024-08-08	9.945	10.020	9.940	10.020	8.698	719
2024-08-07	9.870	9.950	9.870	9.950	8.637	129
2024-08-06	9.750	9.750	9.690	9.710	8.429	2,403
2024-08-05	9.805	9.805	9.790	9.805	8.511	1,706
2024-08-02	10.040	10.040	10.020	10.020	8.698	512
2024-08-01	10.350	10.360	10.350	10.350	8.984	242
2024-07-31	10.220	10.320	10.220	10.280	8.924	786
2024-07-30	10.190	10.200	10.190	10.190	8.845	500
2024-07-29	10.040	10.070	10.040	10.070	8.741	302
2024-07-26	9.880	9.930	9.880	9.880	8.576	69
2024-07-25	9.530	9.690	9.530	9.685	8.407	166
2024-07-24	9.600	9.600	9.570	9.600	8.333	75
2024-07-23	9.605	9.650	9.605	9.605	8.338	301
2024-07-22	9.605	9.650	9.605	9.605	8.338	74
2024-07-19	9.435	9.520	9.430	9.520	8.264	313
2024-07-18	9.480	9.500	9.480	9.500	8.246	122
2024-07-17	9.500	9.500	9.390	9.415	8.173	1,689
2024-07-16	9.490	9.490	9.490	9.490	8.238	0
2024-07-15	9.535	9.580	9.510	9.525	8.268	397
2024-07-12	9.580	9.580	9.580	9.580	8.316	1,736
2024-07-11	9.475	9.480	9.475	9.475	8.225	198
2024-07-10	8.615	8.615	8.615	8.615	7.478	0
2024-07-09	8.620	8.620	8.570	8.620	7.483	75
2024-07-08	8.595	8.600	8.595	8.595	7.461	71
2024-07-05	8.665	8.680	8.650	8.680	7.535	85
2024-07-04	8.705	8.710	8.705	8.705	7.556	257
2024-07-03	8.565	8.565	8.565	8.565	7.435	0
2024-07-02	8.580	8.580	8.510	8.540	7.413	170
2024-07-01	8.715	8.715	8.715	8.715	7.565	0
2024-06-28	8.620	8.620	8.620	8.620	7.483	0
2024-06-27	8.625	8.660	8.625	8.625	7.487	304
2024-06-26	8.675	8.680	8.600	8.680	7.535	395
2024-06-25	8.785	8.785	8.740	8.785	7.626	39
2024-06-24	8.850	8.850	8.850	8.850	7.682	10
2024-06-21	8.865	8.865	8.865	8.865	7.695	0
2024-06-20	8.865	8.865	8.865	8.865	7.695	0
2024-06-19	8.935	8.935	8.935	8.935	7.756	0
2024-06-18	8.960	8.970	8.960	8.960	7.778	20
2024-06-17	8.750	8.840	8.750	8.815	7.652	949
2024-06-14	8.570	8.570	8.570	8.570	7.439	0
2024-06-13	8.825	8.825	8.825	8.825	7.661	0

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.3200 EUR
2026-03-25	0.3200 EUR
2025-10-07	0.2400 EUR
2025-04-09	0.2400 EUR
2024-10-08	0.1500 EUR
2024-03-27	0.1500 EUR
2023-09-29	0.1400 EUR
2023-03-24	0.1400 EUR
2022-10-07	0.1400 EUR
2022-04-08	0.1400 EUR
2021-10-29	0.1300 EUR
2021-03-26	0.1300 EUR
2020-07-01	0.1300 EUR
2019-04-05	0.2000 EUR

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