Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	7.465	7.535	7.450	7.535	6.416	1,817
2023-12-15	7.465	7.520	7.460	7.515	6.399	3,052
2023-12-14	7.445	7.490	7.445	7.445	6.339	649
2023-12-13	7.375	7.380	7.230	7.320	6.233	725
2023-12-12	7.385	7.490	7.380	7.380	6.284	1,960
2023-12-11	7.390	7.460	7.290	7.460	6.352	2,589
2023-12-08	7.205	7.430	7.150	7.430	6.326	4,791
2023-12-07	7.155	7.190	7.120	7.165	6.101	5,089
2023-12-06	7.180	7.180	7.180	7.180	6.113	0
2023-12-05	7.240	7.240	7.120	7.180	6.113	2,599
2023-12-04	7.320	7.350	7.190	7.225	6.152	7,274
2023-12-01	7.245	7.300	7.230	7.245	6.169	1,636
2023-11-30	7.260	7.300	7.120	7.255	6.177	4,937
2023-11-29	7.265	7.290	7.229	7.265	6.186	3,301
2023-11-28	7.205	7.260	7.170	7.220	6.148	5,179
2023-11-27	7.120	7.250	7.120	7.250	6.173	3,439
2023-11-24	7.090	7.150	7.090	7.090	6.037	1,788
2023-11-23	7.100	7.130	7.100	7.100	6.045	2,596
2023-11-22	7.080	7.120	7.050	7.115	6.058	1,954
2023-11-21	7.115	7.150	7.020	7.050	6.003	3,097
2023-11-20	7.160	7.190	7.080	7.160	6.096	4,412
2023-11-17	7.135	7.210	7.120	7.145	6.084	2,591
2023-11-16	7.140	7.170	7.080	7.140	6.079	7,830
2023-11-15	7.275	7.300	7.160	7.190	6.122	5,311
2023-11-14	7.040	7.250	7.040	7.225	6.152	6,549
2023-11-13	6.955	7.010	6.920	6.945	5.913	1,549
2023-11-10	7.070	7.070	6.910	6.965	5.930	7,902
2023-11-09	6.980	7.090	6.960	7.030	5.986	6,884
2023-11-08	6.955	7.040	6.910	6.970	5.935	3,820
2023-11-07	6.920	7.080	6.920	6.970	5.935	10,949
2023-11-06	6.715	6.900	6.700	6.835	5.820	5,829
2023-11-03	6.680	6.690	6.600	6.600	5.620	3,531
2023-11-02	6.750	6.750	6.610	6.710	5.713	4,846
2023-11-01	6.670	6.790	6.670	6.715	5.718	9,417
2023-10-31	6.525	6.610	6.490	6.560	5.586	9,516
2023-10-30	6.860	6.860	6.510	6.540	5.569	19,707
2023-10-27	7.420	7.420	6.840	6.860	5.841	16,016
2023-10-26	7.505	7.640	7.350	7.640	6.505	12,266
2023-10-25	7.520	7.520	7.370	7.370	6.275	7,598
2023-10-24	7.765	7.770	7.510	7.590	6.463	3,336
2023-10-23	7.685	7.780	7.600	7.705	6.561	7,010
2023-10-20	7.660	7.690	7.600	7.635	6.501	1,647
2023-10-19	7.620	7.670	7.555	7.555	6.433	3,226
2023-10-18	7.550	7.750	7.550	7.555	6.433	5,238
2023-10-17	7.515	7.570	7.500	7.530	6.412	3,982
2023-10-16	7.510	7.570	7.500	7.525	6.407	4,065
2023-10-13	7.550	7.550	7.480	7.505	6.390	4,470
2023-10-12	7.555	7.650	7.530	7.590	6.463	7,888
2023-10-11	7.600	7.600	7.520	7.600	6.471	5,076
2023-10-10	7.460	7.560	7.450	7.530	6.412	5,096
2023-10-09	7.420	7.490	7.390	7.440	6.335	3,039
2023-10-06	7.425	7.470	7.380	7.425	6.322	3,839
2023-10-05	7.540	7.580	7.410	7.450	6.343	1,253
2023-10-04	7.590	7.600	7.490	7.515	6.399	7,686
2023-10-03	7.450	7.595	7.420	7.595	6.467	7,154
2023-10-02	7.505	7.580	7.430	7.515	6.399	5,315
2023-09-29	7.485	7.580	7.480	7.570	6.446	5,603
2023-09-28	7.485	7.520	7.410	7.485	6.254	8,917
2023-09-27	7.570	7.700	7.520	7.630	6.375	4,811
2023-09-26	7.745	7.750	7.590	7.635	6.379	4,691

← NewerPage 13 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.