Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.050	8.050	7.930	8.035	6.575	6,757
2022-10-10	8.015	8.040	7.995	7.995	6.542	5,397
2022-10-07	8.045	8.080	8.000	8.010	6.555	1,524
2022-10-06	8.240	8.240	8.120	8.125	6.534	2,340
2022-10-05	8.280	8.280	8.150	8.190	6.586	5,164
2022-10-04	8.305	8.340	8.265	8.265	6.647	7,616
2022-10-03	8.310	8.310	8.060	8.310	6.683	5,635
2022-09-30	8.300	8.300	8.265	8.285	6.663	1,418
2022-09-29	8.450	8.450	8.260	8.275	6.655	8,098
2022-09-28	8.450	8.530	8.450	8.530	6.860	6,463
2022-09-27	8.420	8.500	8.420	8.430	6.779	4,683
2022-09-26	8.445	8.490	8.300	8.465	6.808	7,633
2022-09-23	8.560	8.590	8.330	8.335	6.703	15,233
2022-09-22	8.625	8.710	8.570	8.590	6.908	5,418
2022-09-21	8.550	8.610	8.430	8.550	6.876	3,189
2022-09-20	8.740	8.740	8.460	8.470	6.812	2,295
2022-09-16	8.970	9.010	8.780	8.980	7.222	33,096
2022-09-15	8.990	9.040	8.920	8.920	7.173	1,945
2022-09-14	8.885	8.970	8.850	8.960	7.206	4,826
2022-09-13	8.910	9.040	8.870	8.915	7.169	8,132
2022-09-12	8.860	8.900	8.800	8.875	7.137	4,383
2022-09-09	8.730	8.820	8.730	8.800	7.077	1,990
2022-09-08	8.655	8.740	8.580	8.620	6.932	8,853
2022-09-07	8.680	8.680	8.540	8.630	6.940	1,998
2022-09-06	8.640	8.785	8.640	8.785	7.065	5,957
2022-09-05	8.680	8.680	8.600	8.655	6.960	1,687
2022-09-02	8.780	8.780	8.620	8.680	6.980	8,001
2022-09-01	8.820	8.820	8.780	8.820	7.093	1,027
2022-08-31	8.850	8.910	8.780	8.910	7.165	1,074
2022-08-30	8.790	8.880	8.790	8.790	7.069	5,574
2022-08-26	9.060	9.070	8.930	8.950	7.198	2,710
2022-08-25	9.075	9.075	9.030	9.075	7.298	7,466
2022-08-24	9.120	9.120	9.060	9.115	7.330	4,720
2022-08-23	9.140	9.180	9.080	9.085	7.306	8,876
2022-08-22	9.160	9.160	9.050	9.135	7.346	5,470
2022-08-19	9.175	9.220	9.140	9.185	7.387	1,838
2022-08-18	9.210	9.210	9.115	9.115	7.330	2,791
2022-08-17	9.265	9.420	9.265	9.265	7.451	8,617
2022-08-16	9.205	9.270	9.200	9.200	7.399	2,892
2022-08-15	9.290	9.300	9.180	9.200	7.399	4,447
2022-08-12	9.220	9.350	9.220	9.285	7.467	3,876
2022-08-11	9.220	9.240	9.160	9.175	7.378	2,654
2022-08-10	9.110	9.200	9.050	9.125	7.338	2,580
2022-08-09	9.110	9.130	9.070	9.125	7.338	2,274
2022-08-08	9.145	9.145	9.110	9.145	7.354	2,571
2022-08-05	9.190	9.220	9.070	9.120	7.334	8,281
2022-08-04	9.185	9.205	9.140	9.205	7.403	3,203
2022-08-03	9.145	9.190	9.120	9.190	7.391	3,414
2022-08-02	9.200	9.200	9.110	9.170	7.374	3,227
2022-08-01	9.190	9.340	9.190	9.290	7.471	3,553
2022-07-29	9.215	9.270	9.150	9.190	7.391	2,574
2022-07-28	9.140	9.210	9.140	9.160	7.366	14,422
2022-07-27	9.305	9.350	9.080	9.115	7.330	5,228
2022-07-26	9.330	9.330	9.170	9.265	7.451	20,007
2022-07-25	9.250	9.370	9.180	9.320	7.495	2,108
2022-07-22	9.135	9.250	9.120	9.140	7.350	5,864
2022-07-21	9.070	9.220	8.970	9.160	7.366	29,848
2022-07-20	9.300	9.300	9.050	9.070	7.294	12,260
2022-07-19	9.965	9.965	9.340	9.490	7.632	14,014
2022-07-18	10.600	10.740	10.460	10.530	8.468	2,532

← NewerPage 18 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.