Terveystalo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.480 | 7.620 | 7.460 | 7.555 | 7.231 | 44,079 |
| 2026-07-29 | 7.335 | 7.520 | 7.310 | 7.470 | 7.150 | 55,310 |
| 2026-07-28 | 7.190 | 7.340 | 7.190 | 7.315 | 7.001 | 20,843 |
| 2026-07-27 | 7.155 | 7.180 | 7.110 | 7.170 | 6.863 | 427,357 |
| 2026-07-24 | 7.040 | 7.120 | 7.040 | 7.055 | 6.753 | 23,021 |
| 2026-07-23 | 7.025 | 7.090 | 6.970 | 7.045 | 6.743 | 99,743 |
| 2026-07-22 | 7.025 | 7.070 | 6.950 | 7.070 | 6.767 | 8,697 |
| 2026-07-21 | 6.990 | 7.050 | 6.920 | 7.045 | 6.743 | 13,933 |
| 2026-07-20 | 7.335 | 7.410 | 6.980 | 7.045 | 6.743 | 23,382 |
| 2026-07-17 | 7.460 | 7.485 | 7.170 | 7.290 | 6.978 | 52,868 |
| 2026-07-16 | 7.085 | 7.430 | 7.080 | 7.315 | 7.001 | 25,048 |
| 2026-07-15 | 7.620 | 7.620 | 6.570 | 7.090 | 6.786 | 62,814 |
| 2026-07-14 | 7.650 | 7.670 | 7.580 | 7.640 | 7.313 | 8,078 |
| 2026-07-13 | 7.690 | 7.700 | 7.630 | 7.665 | 7.336 | 4,658 |
| 2026-07-10 | 7.675 | 7.740 | 7.640 | 7.675 | 7.346 | 10,904 |
| 2026-07-09 | 7.665 | 7.710 | 7.595 | 7.705 | 7.375 | 10,306 |
| 2026-07-08 | 7.670 | 7.690 | 7.565 | 7.690 | 7.360 | 11,466 |
| 2026-07-07 | 7.670 | 7.670 | 7.610 | 7.650 | 7.322 | 6,246 |
| 2026-07-06 | 7.770 | 7.770 | 7.590 | 7.590 | 7.265 | 15,504 |
| 2026-07-03 | 7.760 | 7.760 | 7.690 | 7.745 | 7.413 | 30,440 |
| 2026-07-02 | 7.675 | 7.740 | 7.650 | 7.705 | 7.375 | 33,915 |
| 2026-07-01 | 7.680 | 7.680 | 7.580 | 7.650 | 7.322 | 68,144 |
| 2026-06-30 | 7.680 | 7.680 | 7.565 | 7.675 | 7.346 | 7,004 |
| 2026-06-29 | 7.665 | 7.690 | 7.630 | 7.660 | 7.332 | 12,984 |
| 2026-06-26 | 7.630 | 7.640 | 7.555 | 7.625 | 7.298 | 4,526 |
| 2026-06-25 | 7.660 | 7.675 | 7.590 | 7.645 | 7.317 | 14,482 |
| 2026-06-24 | 7.595 | 7.665 | 7.560 | 7.665 | 7.336 | 7,508 |
| 2026-06-23 | 7.545 | 7.680 | 7.480 | 7.635 | 7.308 | 18,974 |
| 2026-06-22 | 7.550 | 7.580 | 7.480 | 7.515 | 7.193 | 33,064 |
| 2026-06-19 | 7.505 | 7.505 | 7.505 | 7.505 | 7.183 | 0 |
| 2026-06-18 | 7.385 | 7.550 | 7.310 | 7.505 | 7.183 | 52,410 |
| 2026-06-17 | 7.445 | 7.470 | 7.330 | 7.340 | 7.025 | 9,240 |
| 2026-06-16 | 7.560 | 7.580 | 7.400 | 7.400 | 7.083 | 43,674 |
| 2026-06-15 | 7.640 | 7.640 | 7.510 | 7.555 | 7.231 | 58,071 |
| 2026-06-12 | 7.430 | 7.530 | 7.380 | 7.525 | 7.202 | 61,939 |
| 2026-06-11 | 7.455 | 7.460 | 7.330 | 7.360 | 7.045 | 21,415 |
| 2026-06-10 | 7.730 | 7.730 | 7.440 | 7.475 | 7.155 | 14,073 |
| 2026-06-09 | 7.745 | 7.860 | 7.640 | 7.755 | 7.423 | 26,917 |
| 2026-06-08 | 8.215 | 8.280 | 7.790 | 7.830 | 7.494 | 21,124 |
| 2026-06-05 | 8.075 | 8.240 | 8.060 | 8.225 | 7.872 | 13,272 |
| 2026-06-04 | 7.980 | 8.080 | 7.980 | 8.030 | 7.686 | 3,645 |
| 2026-06-03 | 7.935 | 7.990 | 7.910 | 7.935 | 7.595 | 25,970 |
| 2026-06-02 | 8.030 | 8.040 | 7.940 | 8.005 | 7.662 | 16,511 |
| 2026-06-01 | 8.115 | 8.115 | 8.000 | 8.035 | 7.691 | 61,294 |
| 2026-05-29 | 8.225 | 8.320 | 8.070 | 8.140 | 7.791 | 105,508 |
| 2026-05-28 | 8.210 | 8.225 | 8.130 | 8.225 | 7.872 | 5,434 |
| 2026-05-27 | 8.110 | 8.250 | 8.110 | 8.200 | 7.849 | 15,899 |
| 2026-05-26 | 8.100 | 8.120 | 8.060 | 8.100 | 7.753 | 15,725 |
| 2026-05-22 | 8.120 | 8.140 | 8.025 | 8.030 | 7.686 | 19,862 |
| 2026-05-21 | 8.135 | 8.170 | 8.090 | 8.130 | 7.782 | 5,479 |
| 2026-05-20 | 8.105 | 8.190 | 8.010 | 8.125 | 7.777 | 19,556 |
| 2026-05-19 | 7.960 | 8.110 | 7.960 | 8.050 | 7.705 | 10,181 |
| 2026-05-18 | 7.840 | 7.940 | 7.750 | 7.935 | 7.595 | 10,778 |
| 2026-05-15 | 7.840 | 7.880 | 7.840 | 7.865 | 7.528 | 4,768 |
| 2026-05-14 | 7.740 | 7.740 | 7.740 | 7.740 | 7.408 | 0 |
| 2026-05-13 | 7.780 | 7.790 | 7.740 | 7.740 | 7.408 | 29,323 |
| 2026-05-12 | 7.830 | 7.830 | 7.730 | 7.785 | 7.451 | 68,505 |
| 2026-05-11 | 7.820 | 7.860 | 7.760 | 7.790 | 7.456 | 42,084 |
| 2026-05-08 | 7.870 | 7.870 | 7.805 | 7.830 | 7.494 | 6,651 |
| 2026-05-07 | 7.835 | 7.880 | 7.780 | 7.805 | 7.470 | 26,067 |
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.