Terveystalo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.320 | 7.330 | 7.310 | 7.320 | 6.233 | 2,211 |
| 2024-03-13 | 7.260 | 7.290 | 7.260 | 7.260 | 6.182 | 1,029 |
| 2024-03-12 | 7.300 | 7.300 | 7.230 | 7.245 | 6.169 | 1,102 |
| 2024-03-11 | 7.320 | 7.320 | 7.245 | 7.245 | 6.169 | 400 |
| 2024-03-08 | 7.340 | 7.450 | 7.340 | 7.360 | 6.267 | 872 |
| 2024-03-07 | 7.314 | 7.410 | 7.314 | 7.350 | 6.258 | 1,401 |
| 2024-03-06 | 7.140 | 7.180 | 7.140 | 7.140 | 6.079 | 1,489 |
| 2024-03-05 | 7.090 | 7.090 | 7.050 | 7.090 | 6.037 | 1,356 |
| 2024-03-04 | 7.220 | 7.220 | 7.129 | 7.140 | 6.079 | 844 |
| 2024-03-01 | 7.220 | 7.220 | 7.199 | 7.220 | 6.148 | 480 |
| 2024-02-29 | 7.275 | 7.285 | 7.253 | 7.265 | 6.186 | 2,180 |
| 2024-02-28 | 7.365 | 7.365 | 7.280 | 7.365 | 6.271 | 168 |
| 2024-02-27 | 7.390 | 7.400 | 7.360 | 7.380 | 6.284 | 155 |
| 2024-02-26 | 7.522 | 7.522 | 7.430 | 7.435 | 6.331 | 433 |
| 2024-02-23 | 7.510 | 7.510 | 7.469 | 7.500 | 6.386 | 395 |
| 2024-02-22 | 7.610 | 7.649 | 7.560 | 7.615 | 6.484 | 688 |
| 2024-02-21 | 7.610 | 7.630 | 7.600 | 7.600 | 6.471 | 732 |
| 2024-02-20 | 7.675 | 7.850 | 7.620 | 7.680 | 6.539 | 5,094 |
| 2024-02-19 | 7.720 | 7.720 | 7.680 | 7.680 | 6.539 | 835 |
| 2024-02-16 | 7.850 | 7.850 | 7.796 | 7.800 | 6.641 | 969 |
| 2024-02-15 | 7.780 | 7.840 | 7.780 | 7.805 | 6.646 | 230 |
| 2024-02-14 | 7.600 | 7.660 | 7.520 | 7.545 | 6.424 | 1,552 |
| 2024-02-13 | 7.400 | 7.400 | 7.350 | 7.350 | 6.258 | 522 |
| 2024-02-12 | 7.598 | 7.610 | 7.598 | 7.610 | 6.480 | 1,648 |
| 2024-02-09 | 7.660 | 7.660 | 7.580 | 7.580 | 6.454 | 110 |
| 2024-02-08 | 7.690 | 7.740 | 7.690 | 7.710 | 6.565 | 245 |
| 2024-02-07 | 7.745 | 7.790 | 7.700 | 7.765 | 6.612 | 1,043 |
| 2024-02-06 | 7.570 | 7.840 | 7.570 | 7.770 | 6.616 | 2,589 |
| 2024-02-05 | 7.690 | 7.690 | 7.500 | 7.570 | 6.446 | 2,914 |
| 2024-02-02 | 7.815 | 7.815 | 7.730 | 7.815 | 6.654 | 598 |
| 2024-02-01 | 7.900 | 7.940 | 7.900 | 7.900 | 6.727 | 581 |
| 2024-01-31 | 7.830 | 7.830 | 7.830 | 7.830 | 6.667 | 292 |
| 2024-01-30 | 7.920 | 7.960 | 7.910 | 7.960 | 6.778 | 554 |
| 2024-01-29 | 7.890 | 7.930 | 7.850 | 7.850 | 6.684 | 350 |
| 2024-01-26 | 7.875 | 7.875 | 7.840 | 7.875 | 6.705 | 421 |
| 2024-01-25 | 7.820 | 7.830 | 7.820 | 7.820 | 6.658 | 460 |
| 2024-01-24 | 7.780 | 7.789 | 7.776 | 7.780 | 6.624 | 1,372 |
| 2024-01-23 | 7.720 | 7.730 | 7.720 | 7.720 | 6.573 | 2,242 |
| 2024-01-22 | 7.710 | 7.741 | 7.710 | 7.740 | 6.590 | 1,739 |
| 2024-01-19 | 7.760 | 7.760 | 7.700 | 7.760 | 6.607 | 5,400 |
| 2024-01-18 | 7.720 | 7.790 | 7.700 | 7.720 | 6.573 | 6,010 |
| 2024-01-17 | 7.720 | 7.810 | 7.720 | 7.805 | 6.646 | 5,352 |
| 2024-01-16 | 7.900 | 7.900 | 7.700 | 7.730 | 6.582 | 2,164 |
| 2024-01-15 | 7.935 | 7.935 | 7.900 | 7.935 | 6.756 | 1,259 |
| 2024-01-12 | 7.900 | 7.970 | 7.900 | 7.910 | 6.735 | 3,308 |
| 2024-01-11 | 7.955 | 7.960 | 7.910 | 7.955 | 6.773 | 1,157 |
| 2024-01-10 | 7.950 | 7.950 | 7.900 | 7.950 | 6.769 | 5,548 |
| 2024-01-09 | 7.930 | 7.970 | 7.920 | 7.930 | 6.752 | 541 |
| 2024-01-08 | 7.950 | 7.950 | 7.885 | 7.885 | 6.714 | 683 |
| 2024-01-05 | 7.870 | 8.000 | 7.870 | 7.915 | 6.739 | 5,015 |
| 2024-01-04 | 7.810 | 7.890 | 7.810 | 7.820 | 6.658 | 10,352 |
| 2024-01-03 | 7.870 | 7.870 | 7.750 | 7.805 | 6.646 | 6,198 |
| 2024-01-02 | 7.890 | 7.940 | 7.890 | 7.890 | 6.718 | 944 |
| 2023-12-29 | 7.715 | 7.770 | 7.715 | 7.715 | 6.569 | 2,215 |
| 2023-12-28 | 7.790 | 7.790 | 7.750 | 7.790 | 6.633 | 692 |
| 2023-12-27 | 7.850 | 7.880 | 7.800 | 7.820 | 6.658 | 4,317 |
| 2023-12-22 | 7.925 | 7.940 | 7.829 | 7.910 | 6.735 | 359 |
| 2023-12-21 | 7.855 | 7.950 | 7.800 | 7.950 | 6.769 | 8,291 |
| 2023-12-20 | 7.510 | 7.850 | 7.510 | 7.840 | 6.675 | 11,619 |
| 2023-12-19 | 7.540 | 7.610 | 7.540 | 7.540 | 6.420 | 2,214 |
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.