Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.870	7.021	6.870	7.010	5.857	3,914
2023-03-30	6.940	6.950	6.850	6.885	5.753	10,187
2023-03-29	6.780	6.860	6.780	6.830	5.707	5,611
2023-03-28	6.750	6.750	6.640	6.695	5.594	27,363
2023-03-27	6.765	6.810	6.700	6.715	5.611	14,282
2023-03-24	6.720	6.740	6.640	6.735	5.627	22,211
2023-03-23	6.860	6.860	6.750	6.785	5.552	6,196
2023-03-22	6.870	6.870	6.770	6.845	5.601	17,063
2023-03-21	6.835	6.930	6.820	6.860	5.614	6,253
2023-03-20	6.820	6.820	6.700	6.790	5.556	8,967
2023-03-17	6.835	6.900	6.770	6.770	5.540	17,738
2023-03-16	6.800	6.830	6.690	6.770	5.540	16,027
2023-03-15	6.890	6.900	6.650	6.890	5.638	25,002
2023-03-14	6.970	6.970	6.900	6.965	5.699	2,374
2023-03-13	6.990	6.990	6.910	6.965	5.699	15,898
2023-03-10	7.030	7.030	6.960	6.960	5.695	5,310
2023-03-09	7.160	7.160	7.070	7.070	5.785	4,712
2023-03-08	7.210	7.220	7.125	7.125	5.830	6,106
2023-03-07	7.275	7.310	7.220	7.235	5.920	14,781
2023-03-06	7.270	7.300	7.230	7.265	5.945	3,609
2023-03-03	7.135	7.281	7.120	7.265	5.945	5,368
2023-03-02	7.160	7.160	7.120	7.145	5.847	3,791
2023-03-01	7.210	7.210	7.130	7.210	5.900	21,410
2023-02-28	7.290	7.330	7.248	7.275	5.953	13,942
2023-02-27	7.260	7.355	7.260	7.355	6.019	23,131
2023-02-24	7.340	7.340	7.240	7.270	5.949	25,537
2023-02-23	7.450	7.450	7.370	7.395	6.051	28,144
2023-02-22	7.525	7.530	7.360	7.360	6.023	28,706
2023-02-21	7.635	7.730	7.540	7.575	6.199	4,248
2023-02-20	7.515	7.660	7.490	7.580	6.203	3,179
2023-02-17	7.550	7.550	7.450	7.510	6.145	11,115
2023-02-16	7.625	7.670	7.560	7.580	6.203	7,225
2023-02-15	7.795	7.930	7.610	7.610	6.227	31,854
2023-02-14	7.920	7.940	7.790	7.855	6.428	38,486
2023-02-13	7.600	7.910	7.600	7.910	6.473	49,007
2023-02-10	7.415	7.540	7.330	7.460	6.104	15,959
2023-02-09	7.410	7.410	7.260	7.300	5.974	30,914
2023-02-08	7.435	7.570	7.420	7.510	6.145	29,038
2023-02-07	7.410	7.410	7.300	7.325	5.994	13,072
2023-02-06	7.435	7.480	7.400	7.470	6.113	13,669
2023-02-03	7.505	7.540	7.380	7.430	6.080	17,404
2023-02-02	7.395	7.560	7.370	7.515	6.149	78,643
2023-02-01	7.190	7.250	7.180	7.190	5.884	25,189
2023-01-31	7.125	7.200	7.080	7.185	5.879	15,145
2023-01-30	7.190	7.190	7.095	7.095	5.806	28,882
2023-01-27	7.295	7.300	7.050	7.205	5.896	48,100
2023-01-26	7.370	7.370	7.190	7.280	5.957	17,914
2023-01-25	6.840	7.420	6.840	7.420	6.072	84,959
2023-01-24	6.880	6.880	6.740	6.780	5.548	11,114
2023-01-23	6.845	6.880	6.820	6.880	5.630	4,367
2023-01-20	6.815	6.840	6.770	6.770	5.540	13,624
2023-01-19	6.800	6.800	6.720	6.800	5.564	6,215
2023-01-18	6.825	6.840	6.765	6.765	5.536	16,324
2023-01-17	6.770	6.850	6.760	6.840	5.597	19,239
2023-01-16	6.730	6.790	6.730	6.745	5.519	12,602
2023-01-13	6.650	6.700	6.600	6.690	5.474	11,734
2023-01-12	6.605	6.650	6.590	6.620	5.417	15,656
2023-01-11	6.640	6.640	6.590	6.610	5.409	8,305
2023-01-10	6.655	6.690	6.570	6.600	5.401	9,280
2023-01-09	6.600	6.690	6.600	6.675	5.462	20,240

← NewerPage 16 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.