Terveystalo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 8.850 | 8.900 | 8.790 | 8.870 | 7.700 | 109 |
| 2024-06-11 | 8.905 | 8.905 | 8.880 | 8.905 | 7.730 | 346 |
| 2024-06-10 | 9.025 | 9.120 | 8.960 | 9.025 | 7.834 | 387 |
| 2024-06-07 | 9.185 | 9.200 | 9.160 | 9.185 | 7.973 | 397 |
| 2024-06-06 | 8.905 | 9.215 | 8.900 | 9.215 | 7.999 | 1,274 |
| 2024-06-05 | 8.860 | 8.905 | 8.860 | 8.905 | 7.730 | 107 |
| 2024-06-04 | 8.905 | 9.030 | 8.905 | 8.905 | 7.730 | 94 |
| 2024-06-03 | 8.880 | 8.880 | 8.880 | 8.880 | 7.708 | 0 |
| 2024-05-31 | 8.875 | 8.875 | 8.875 | 8.875 | 7.704 | 0 |
| 2024-05-30 | 8.670 | 8.690 | 8.670 | 8.670 | 7.526 | 626 |
| 2024-05-29 | 8.740 | 8.740 | 8.670 | 8.740 | 7.587 | 86 |
| 2024-05-28 | 8.825 | 8.825 | 8.810 | 8.825 | 7.661 | 249 |
| 2024-05-24 | 8.750 | 8.830 | 8.750 | 8.805 | 7.643 | 875 |
| 2024-05-23 | 8.705 | 8.705 | 8.705 | 8.705 | 7.556 | 0 |
| 2024-05-22 | 8.870 | 8.870 | 8.870 | 8.870 | 7.700 | 0 |
| 2024-05-21 | 8.860 | 8.915 | 8.840 | 8.915 | 7.739 | 224 |
| 2024-05-20 | 8.860 | 8.890 | 8.860 | 8.860 | 7.691 | 414 |
| 2024-05-17 | 8.850 | 8.930 | 8.850 | 8.930 | 7.752 | 720 |
| 2024-05-16 | 8.870 | 8.870 | 8.830 | 8.840 | 7.674 | 1,186 |
| 2024-05-15 | 8.900 | 8.955 | 8.900 | 8.955 | 7.773 | 939 |
| 2024-05-14 | 8.770 | 8.810 | 8.770 | 8.775 | 7.617 | 1,745 |
| 2024-05-13 | 8.790 | 8.790 | 8.700 | 8.720 | 7.569 | 1,112 |
| 2024-05-10 | 8.720 | 8.750 | 8.720 | 8.720 | 7.569 | 1,250 |
| 2024-05-09 | 8.645 | 8.645 | 8.645 | 8.645 | 7.504 | 0 |
| 2024-05-08 | 8.735 | 8.830 | 8.645 | 8.645 | 7.504 | 1,236 |
| 2024-05-07 | 8.755 | 8.780 | 8.740 | 8.740 | 7.587 | 352 |
| 2024-05-03 | 8.765 | 8.780 | 8.740 | 8.765 | 7.608 | 1,387 |
| 2024-05-02 | 8.740 | 8.780 | 8.660 | 8.730 | 7.578 | 1,067 |
| 2024-05-01 | 8.720 | 8.720 | 8.720 | 8.720 | 7.569 | 0 |
| 2024-04-30 | 8.700 | 8.750 | 8.700 | 8.720 | 7.569 | 3,434 |
| 2024-04-29 | 8.525 | 8.525 | 8.525 | 8.525 | 7.400 | 0 |
| 2024-04-26 | 8.430 | 8.570 | 8.430 | 8.525 | 7.400 | 1,601 |
| 2024-04-25 | 8.000 | 8.000 | 7.930 | 7.995 | 6.940 | 243 |
| 2024-04-24 | 8.180 | 8.205 | 8.140 | 8.205 | 7.122 | 215 |
| 2024-04-23 | 8.115 | 8.210 | 8.100 | 8.165 | 7.088 | 243 |
| 2024-04-22 | 8.000 | 8.130 | 8.000 | 8.125 | 7.053 | 696 |
| 2024-04-19 | 7.935 | 7.935 | 7.880 | 7.935 | 6.888 | 321 |
| 2024-04-18 | 8.130 | 8.212 | 7.950 | 7.960 | 6.910 | 2,055 |
| 2024-04-17 | 7.970 | 8.101 | 7.970 | 8.035 | 6.975 | 1,611 |
| 2024-04-16 | 7.840 | 8.020 | 7.840 | 7.985 | 6.931 | 2,630 |
| 2024-04-15 | 7.710 | 7.840 | 7.710 | 7.775 | 6.749 | 1,190 |
| 2024-04-12 | 7.590 | 7.590 | 7.585 | 7.585 | 6.584 | 35 |
| 2024-04-11 | 7.610 | 7.610 | 7.520 | 7.545 | 6.549 | 890 |
| 2024-04-10 | 7.565 | 7.565 | 7.560 | 7.565 | 6.567 | 21 |
| 2024-04-09 | 7.780 | 7.780 | 7.720 | 7.760 | 6.736 | 559 |
| 2024-04-08 | 7.790 | 7.820 | 7.790 | 7.790 | 6.762 | 168 |
| 2024-04-05 | 7.735 | 7.770 | 7.720 | 7.740 | 6.719 | 798 |
| 2024-04-04 | 7.752 | 7.760 | 7.752 | 7.760 | 6.736 | 394 |
| 2024-04-03 | 7.605 | 7.640 | 7.605 | 7.605 | 6.602 | 518 |
| 2024-04-02 | 7.590 | 7.590 | 7.590 | 7.590 | 6.588 | 0 |
| 2024-03-28 | 7.590 | 7.590 | 7.515 | 7.515 | 6.523 | 655 |
| 2024-03-27 | 7.750 | 7.750 | 7.517 | 7.570 | 6.571 | 657 |
| 2024-03-26 | 7.835 | 7.880 | 7.835 | 7.850 | 6.684 | 959 |
| 2024-03-25 | 7.285 | 7.340 | 7.285 | 7.285 | 6.203 | 14 |
| 2024-03-22 | 7.270 | 7.280 | 7.250 | 7.280 | 6.199 | 127 |
| 2024-03-21 | 7.220 | 7.220 | 7.175 | 7.175 | 6.109 | 449 |
| 2024-03-20 | 7.200 | 7.220 | 7.170 | 7.205 | 6.135 | 1,738 |
| 2024-03-19 | 7.170 | 7.240 | 7.170 | 7.185 | 6.118 | 93 |
| 2024-03-18 | 7.215 | 7.215 | 7.170 | 7.215 | 6.143 | 63 |
| 2024-03-15 | 7.220 | 7.220 | 7.195 | 7.195 | 6.126 | 16 |
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.