Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	6.530	6.530	6.530	6.530	5.343	0
2023-01-05	6.540	6.540	6.470	6.530	5.343	7,444
2023-01-04	6.495	6.510	6.450	6.500	5.319	21,127
2023-01-03	6.445	6.480	6.400	6.445	5.274	14,220
2022-12-30	6.220	6.300	6.220	6.270	5.131	19,737
2022-12-29	6.055	6.210	6.030	6.160	5.041	129,847
2022-12-28	6.085	6.100	6.040	6.085	4.979	114,305
2022-12-23	6.195	6.240	6.170	6.230	5.098	7,996
2022-12-22	6.240	6.330	6.130	6.140	5.024	11,845
2022-12-21	6.120	6.210	6.110	6.190	5.065	5,272
2022-12-20	6.050	6.090	6.000	6.065	4.963	36,599
2022-12-19	6.140	6.140	6.060	6.125	5.012	13,114
2022-12-16	6.200	6.200	6.120	6.190	5.065	30,239
2022-12-15	6.280	6.280	6.220	6.280	5.139	10,357
2022-12-14	6.340	6.340	6.250	6.290	5.147	22,365
2022-12-13	6.330	6.390	6.310	6.330	5.180	4,934
2022-12-12	6.320	6.360	6.270	6.315	5.168	25,517
2022-12-09	6.345	6.380	6.310	6.340	5.188	15,190
2022-12-08	6.360	6.360	6.260	6.280	5.139	8,110
2022-12-07	6.410	6.410	6.350	6.380	5.221	12,044
2022-12-06	6.485	6.485	6.485	6.485	5.307	0
2022-12-05	6.520	6.520	6.430	6.485	5.307	17,191
2022-12-02	6.435	6.590	6.430	6.495	5.315	33,369
2022-12-01	6.330	6.470	6.330	6.385	5.225	21,124
2022-11-30	6.360	6.490	6.250	6.360	5.204	39,137
2022-11-29	6.290	6.360	6.260	6.340	5.188	25,571
2022-11-28	6.360	6.360	6.280	6.320	5.172	8,911
2022-11-25	6.375	6.390	6.330	6.345	5.192	9,398
2022-11-24	6.340	6.430	6.330	6.385	5.225	18,454
2022-11-23	6.360	6.360	6.290	6.335	5.184	10,877
2022-11-22	6.375	6.420	6.320	6.330	5.180	7,985
2022-11-21	6.345	6.370	6.270	6.320	5.172	9,882
2022-11-18	6.350	6.350	6.280	6.340	5.188	25,904
2022-11-17	6.430	6.430	6.290	6.310	5.163	11,661
2022-11-16	6.480	6.480	6.380	6.390	5.229	34,973
2022-11-15	6.520	6.520	6.430	6.445	5.274	44,631
2022-11-14	6.510	6.530	6.420	6.530	5.343	14,725
2022-11-11	6.440	6.490	6.410	6.475	5.298	15,596
2022-11-10	6.365	6.460	6.300	6.435	5.266	25,422
2022-11-09	6.465	6.480	6.300	6.320	5.172	25,767
2022-11-08	6.310	6.500	6.310	6.405	5.241	22,130
2022-11-07	6.190	6.280	6.150	6.270	5.131	39,567
2022-11-04	6.185	6.360	6.155	6.155	5.037	24,546
2022-11-03	6.110	6.160	5.980	6.110	5.000	38,314
2022-11-02	6.160	6.280	6.110	6.130	5.016	18,433
2022-11-01	6.270	6.270	6.110	6.110	5.000	19,798
2022-10-31	6.350	6.350	6.260	6.275	5.135	26,389
2022-10-28	6.600	6.600	6.400	6.440	5.270	24,255
2022-10-27	6.820	6.820	6.660	6.720	5.499	24,714
2022-10-26	6.870	6.900	6.815	6.815	5.577	8,245
2022-10-25	6.785	6.850	6.720	6.840	5.597	31,490
2022-10-24	6.810	6.810	6.690	6.755	5.528	14,650
2022-10-21	6.810	6.810	6.760	6.780	5.548	14,917
2022-10-20	6.950	6.950	6.810	6.860	5.614	16,472
2022-10-19	6.985	7.010	6.940	6.945	5.683	14,436
2022-10-18	6.880	7.040	6.880	6.940	5.679	25,107
2022-10-17	6.935	6.950	6.810	6.885	5.634	36,717
2022-10-14	7.585	7.740	6.790	6.930	5.671	73,729
2022-10-13	8.035	8.120	7.990	8.025	6.567	16,338
2022-10-12	8.005	8.080	7.980	8.040	6.579	4,415

← NewerPage 17 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.