Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.300	8.300	8.230	8.290	6.927	8,002
2023-06-29	8.275	8.310	8.260	8.280	6.918	5,679
2023-06-28	8.215	8.230	8.170	8.170	6.826	1,691
2023-06-27	8.170	8.170	8.030	8.115	6.780	8,442
2023-06-26	8.140	8.260	8.140	8.165	6.822	4,597
2023-06-23	8.120	8.120	8.120	8.120	6.785	0
2023-06-22	8.170	8.170	8.020	8.120	6.785	3,001
2023-06-21	8.450	8.450	8.150	8.225	6.872	9,344
2023-06-20	8.480	8.520	8.220	8.495	7.098	13,840
2023-06-19	8.470	8.520	8.390	8.450	7.060	10,874
2023-06-16	8.555	8.590	8.500	8.550	7.144	1,091
2023-06-15	8.455	8.560	8.410	8.475	7.081	2,333
2023-06-14	8.390	8.480	8.390	8.405	7.023	7,143
2023-06-13	8.320	8.410	8.320	8.320	6.952	3,427
2023-06-12	8.140	8.240	8.140	8.215	6.864	2,187
2023-06-09	8.081	8.160	8.081	8.110	6.776	2,102
2023-06-08	7.920	8.080	7.920	8.005	6.688	3,707
2023-06-07	7.960	8.000	7.920	7.970	6.659	5,457
2023-06-06	7.960	7.990	7.910	7.975	6.663	5,513
2023-06-05	8.110	8.110	7.900	7.975	6.663	10,507
2023-06-02	8.050	8.150	8.040	8.085	6.755	3,770
2023-06-01	8.080	8.120	7.980	7.990	6.676	4,911
2023-05-31	8.130	8.230	8.000	8.145	6.805	12,260
2023-05-30	8.160	8.160	8.060	8.110	6.776	21,039
2023-05-26	8.115	8.230	8.070	8.090	6.759	34,171
2023-05-25	8.080	8.110	8.030	8.085	6.755	2,447
2023-05-24	8.060	8.110	8.000	8.090	6.759	12,133
2023-05-23	8.240	8.240	8.100	8.125	6.789	5,547
2023-05-22	8.240	8.240	8.150	8.180	6.835	7,742
2023-05-19	8.165	8.270	8.160	8.235	6.881	8,284
2023-05-18	8.160	8.160	8.160	8.160	6.818	0
2023-05-17	8.020	8.170	8.000	8.160	6.818	5,129
2023-05-16	7.995	8.050	7.970	8.025	6.705	11,161
2023-05-15	7.945	7.960	7.890	7.895	6.597	5,626
2023-05-12	7.960	7.960	7.880	7.900	6.601	2,026
2023-05-11	8.050	8.050	7.910	7.940	6.634	5,354
2023-05-10	7.970	8.100	7.950	8.030	6.709	7,374
2023-05-09	8.080	8.130	7.890	7.900	6.601	4,531
2023-05-05	8.160	8.360	8.120	8.350	6.977	17,009
2023-05-04	8.220	8.220	8.070	8.145	6.805	9,867
2023-05-03	8.220	8.220	8.050	8.160	6.818	6,411
2023-05-02	8.160	8.440	8.160	8.200	6.851	18,015
2023-04-28	7.985	7.990	7.770	7.905	6.605	13,673
2023-04-27	7.900	7.900	7.760	7.795	6.513	3,455
2023-04-26	7.805	7.900	7.790	7.860	6.567	12,886
2023-04-25	7.830	7.870	7.810	7.830	6.542	2,517
2023-04-24	7.745	7.830	7.730	7.745	6.471	4,207
2023-04-21	7.670	7.760	7.660	7.760	6.484	5,190
2023-04-20	7.620	7.700	7.580	7.615	6.363	4,985
2023-04-19	7.780	7.780	7.640	7.725	6.455	5,246
2023-04-18	7.810	7.840	7.710	7.740	6.467	8,722
2023-04-17	7.620	7.770	7.620	7.720	6.450	7,688
2023-04-14	7.420	7.530	7.420	7.515	6.279	8,798
2023-04-13	7.335	7.400	7.330	7.340	6.133	4,811
2023-04-12	7.300	7.360	7.300	7.300	6.099	9,493
2023-04-11	7.340	7.340	7.265	7.265	6.070	9,574
2023-04-06	7.340	7.340	7.340	7.340	6.133	2,358
2023-04-05	7.280	7.291	7.120	7.245	6.053	8,892
2023-04-04	7.270	7.310	7.170	7.250	6.058	11,045
2023-04-03	7.095	7.230	7.080	7.175	5.995	11,444

← NewerPage 15 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.