Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.880	7.880	7.752	7.775	6.496	4,658
2023-09-22	7.845	7.910	7.800	7.830	6.542	4,165
2023-09-21	7.875	7.920	7.860	7.890	6.592	2,997
2023-09-20	7.780	7.940	7.710	7.905	6.605	3,478
2023-09-19	7.745	7.760	7.660	7.660	6.400	3,248
2023-09-18	7.780	7.800	7.730	7.775	6.496	7,074
2023-09-15	7.670	7.775	7.670	7.775	6.496	1,843
2023-09-14	7.620	7.640	7.530	7.620	6.367	1,053
2023-09-13	7.645	7.645	7.590	7.645	6.388	869
2023-09-12	7.750	7.770	7.660	7.750	6.475	1,943
2023-09-11	7.640	7.670	7.610	7.640	6.383	1,636
2023-09-08	7.810	7.810	7.640	7.640	6.383	1,876
2023-09-07	7.790	7.880	7.790	7.855	6.563	3,326
2023-09-06	7.845	7.850	7.750	7.825	6.538	3,010
2023-09-05	7.825	7.870	7.760	7.835	6.546	1,818
2023-09-04	7.945	7.980	7.860	7.890	6.592	2,135
2023-09-01	7.790	7.875	7.770	7.875	6.580	2,149
2023-08-31	7.780	7.780	7.780	7.780	6.500	2,640
2023-08-30	7.690	7.690	7.630	7.685	6.421	2,613
2023-08-29	7.630	7.740	7.630	7.655	6.396	2,154
2023-08-25	7.555	7.555	7.430	7.555	6.312	1,889
2023-08-24	7.585	7.630	7.460	7.480	6.250	4,854
2023-08-23	7.625	7.650	7.565	7.610	6.358	6,801
2023-08-22	7.540	7.620	7.540	7.585	6.338	9,765
2023-08-21	7.480	7.580	7.480	7.540	6.300	5,807
2023-08-18	7.460	7.460	7.410	7.445	6.221	5,202
2023-08-17	7.390	7.490	7.360	7.470	6.241	8,361
2023-08-16	7.440	7.440	7.320	7.325	6.120	2,396
2023-08-15	7.560	7.560	7.440	7.490	6.258	5,510
2023-08-14	7.545	7.660	7.530	7.565	6.321	4,218
2023-08-11	7.540	7.590	7.540	7.545	6.304	1,793
2023-08-10	7.425	7.425	7.425	7.425	6.204	2,125
2023-08-09	7.465	7.490	7.430	7.435	6.212	3,099
2023-08-08	7.440	7.500	7.410	7.425	6.204	3,273
2023-08-07	7.190	7.400	7.190	7.350	6.141	8,798
2023-08-04	7.250	7.260	7.140	7.140	5.966	5,581
2023-08-03	7.220	7.230	7.180	7.185	6.003	1,646
2023-08-02	7.320	7.320	7.220	7.320	6.116	3,991
2023-08-01	7.370	7.370	7.320	7.355	6.145	4,002
2023-07-31	7.420	7.420	7.330	7.410	6.191	8,211
2023-07-28	7.490	7.490	7.380	7.410	6.191	1,052
2023-07-27	7.430	7.500	7.430	7.455	6.229	4,768
2023-07-26	7.420	7.460	7.410	7.420	6.200	7,542
2023-07-25	7.440	7.490	7.410	7.410	6.191	3,569
2023-07-24	7.470	7.470	7.400	7.455	6.229	9,302
2023-07-21	7.695	7.710	7.470	7.530	6.292	11,469
2023-07-20	7.750	7.750	7.685	7.685	6.421	6,009
2023-07-19	7.910	7.920	7.740	7.775	6.496	11,426
2023-07-18	7.930	7.930	7.390	7.890	6.592	11,475
2023-07-17	8.100	8.180	8.100	8.100	6.768	4,569
2023-07-14	7.980	8.120	7.960	8.055	6.730	4,420
2023-07-13	7.970	7.985	7.860	7.985	6.672	5,410
2023-07-12	8.010	8.030	7.890	7.935	6.630	2,246
2023-07-11	8.140	8.160	7.960	7.975	6.663	3,338
2023-07-10	8.115	8.150	8.090	8.125	6.789	6,378
2023-07-07	8.130	8.210	8.120	8.135	6.797	1,182
2023-07-06	8.280	8.290	8.100	8.130	6.793	4,221
2023-07-05	8.275	8.340	8.220	8.255	6.897	3,585
2023-07-04	8.275	8.320	8.275	8.275	6.914	4,702
2023-07-03	8.280	8.280	8.210	8.255	6.897	5,288

← NewerPage 14 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.