Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	11.280	11.520	11.280	11.490	9.240	9,572
2022-04-14	11.200	11.400	11.200	11.370	9.144	17,721
2022-04-13	10.980	11.200	10.980	11.140	8.959	9,474
2022-04-12	11.080	11.080	10.860	10.920	8.782	5,398
2022-04-11	11.180	11.180	11.020	11.090	8.919	1,120
2022-04-08	10.980	11.240	10.980	11.210	9.015	5,498
2022-04-07	11.160	11.280	11.160	11.230	8.919	4,577
2022-04-06	11.320	11.320	11.020	11.070	8.791	13,352
2022-04-05	11.460	11.460	11.280	11.300	8.974	2,443
2022-04-04	11.350	11.500	11.240	11.500	9.133	12,791
2022-04-01	11.270	11.320	11.240	11.240	8.926	17,232
2022-03-31	11.380	11.380	11.220	11.240	8.926	4,215
2022-03-30	11.300	11.300	11.160	11.290	8.966	10,113
2022-03-29	11.140	11.360	11.140	11.290	8.966	19,198
2022-03-28	10.950	11.080	10.920	10.980	8.720	10,912
2022-03-25	11.000	11.000	10.840	10.880	8.641	4,416
2022-03-24	10.940	10.940	10.820	10.890	8.648	2,335
2022-03-23	10.920	10.920	10.880	10.920	8.672	3,296
2022-03-22	11.030	11.100	11.000	11.040	8.768	132,818
2022-03-21	11.130	11.160	11.080	11.140	8.847	13,936
2022-03-18	11.280	11.280	11.020	11.100	8.815	75,660
2022-03-17	11.340	11.340	11.180	11.180	8.879	13,297
2022-03-16	11.060	11.240	11.060	11.150	8.855	21,505
2022-03-15	10.930	10.940	10.820	10.870	8.633	16,198
2022-03-14	10.960	11.060	10.880	10.880	8.641	19,664
2022-03-11	10.900	10.900	10.740	10.780	8.561	18,720
2022-03-10	10.620	10.620	10.440	10.510	8.347	21,787
2022-03-09	10.270	10.580	10.260	10.530	8.363	33,224
2022-03-08	10.030	10.260	9.995	9.995	7.938	7,596
2022-03-07	10.060	10.141	9.960	10.010	7.950	2,343
2022-03-04	10.440	10.440	10.180	10.200	8.101	7,964
2022-03-03	10.680	10.720	10.540	10.640	8.450	2,608
2022-03-02	10.559	10.559	10.380	10.540	8.371	24,623
2022-03-01	11.070	11.080	10.640	10.680	8.482	8,220
2022-02-28	10.900	11.200	10.900	11.090	8.807	10,912
2022-02-25	10.810	11.180	10.800	11.140	8.847	11,317
2022-02-24	10.580	10.740	10.520	10.680	8.482	10,020
2022-02-23	11.120	11.180	10.959	11.060	8.783	5,507
2022-02-22	10.970	11.260	10.920	11.140	8.847	17,992
2022-02-21	11.200	11.200	11.030	11.100	8.815	3,795
2022-02-18	11.310	11.320	11.160	11.240	8.926	9,460
2022-02-17	11.400	11.400	11.260	11.270	8.950	16,251
2022-02-16	11.520	11.520	11.400	11.420	9.069	10,771
2022-02-15	11.340	11.560	11.320	11.520	9.149	13,855
2022-02-14	11.437	11.437	11.240	11.310	8.982	10,140
2022-02-11	11.700	11.840	11.600	11.720	9.308	26,105
2022-02-10	11.770	11.840	11.520	11.750	9.331	12,684
2022-02-09	11.650	11.810	11.640	11.810	9.379	7,938
2022-02-08	11.660	11.660	11.440	11.500	9.133	1,236
2022-02-07	11.560	11.700	11.560	11.580	9.196	5,959
2022-02-04	11.620	11.620	11.250	11.250	8.934	3,508
2022-02-03	11.720	11.720	11.580	11.700	9.292	9,493
2022-02-02	11.740	11.800	11.740	11.780	9.355	4,329
2022-02-01	11.600	11.680	11.560	11.580	9.196	4,387
2022-01-31	11.480	11.700	11.480	11.560	9.181	19,409
2022-01-28	11.240	11.240	11.120	11.140	8.847	7,240
2022-01-27	11.170	11.310	11.140	11.310	8.982	17,412
2022-01-26	11.260	11.340	11.240	11.340	9.006	3,169
2022-01-25	11.110	11.240	11.080	11.160	8.863	6,681
2022-01-24	11.350	11.480	10.980	11.060	8.783	17,353

← NewerPage 20 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.