Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.350	11.480	10.980	11.060	8.783	17,353
2022-01-21	11.520	11.580	11.307	11.380	9.038	43,793
2022-01-20	11.480	11.680	11.480	11.660	9.260	18,866
2022-01-19	11.320	11.600	11.300	11.490	9.125	15,925
2022-01-18	11.380	11.420	11.340	11.410	9.061	12,846
2022-01-17	11.340	11.400	11.340	11.400	9.054	993
2022-01-14	11.290	11.320	11.260	11.280	8.958	3,244
2022-01-13	11.340	11.340	11.220	11.240	8.926	4,570
2022-01-12	11.440	11.440	11.360	11.390	9.046	5,257
2022-01-11	11.380	11.480	11.370	11.370	9.030	6,084
2022-01-10	11.440	11.440	11.260	11.340	9.006	2,134
2022-01-07	11.740	11.740	11.440	11.530	9.157	16,843
2022-01-06	11.760	11.760	11.760	11.760	9.339	0
2022-01-05	11.928	11.928	11.760	11.760	9.339	1,289
2022-01-04	12.020	12.100	11.870	11.870	9.427	18,957
2021-12-31	11.890	11.890	11.890	11.890	9.443	0
2021-12-30	11.930	11.940	11.860	11.890	9.443	7,063
2021-12-29	11.910	11.940	11.770	11.770	9.347	8,869
2021-12-24	11.640	11.640	11.640	11.640	9.244	0
2021-12-23	11.340	11.680	11.340	11.640	9.244	13,399
2021-12-22	11.440	11.500	11.260	11.270	8.950	4,499
2021-12-21	11.360	11.380	11.220	11.340	9.006	4,291
2021-12-20	11.020	11.300	11.000	11.200	8.895	3,207
2021-12-17	11.260	11.460	11.079	11.360	9.022	67,147
2021-12-16	11.220	11.320	11.220	11.240	8.926	7,361
2021-12-15	11.020	11.160	11.000	11.140	8.847	1,825
2021-12-14	11.120	11.120	10.960	11.020	8.752	3,310
2021-12-13	11.220	11.220	11.100	11.100	8.815	5,923
2021-12-10	11.221	11.221	11.080	11.160	8.863	7,787
2021-12-09	11.170	11.220	11.140	11.160	8.863	11,591
2021-12-08	11.030	11.180	11.020	11.100	8.815	17,793
2021-12-07	10.860	11.080	10.860	11.080	8.799	8,155
2021-12-06	10.590	10.590	10.590	10.590	8.410	0
2021-12-03	10.590	10.590	10.590	10.590	8.410	9,022
2021-12-02	10.800	10.800	10.740	10.790	8.569	8,953
2021-12-01	11.040	11.040	10.901	11.000	8.736	2,336
2021-11-30	10.950	11.040	10.780	10.940	8.688	24,843
2021-11-29	10.900	10.980	10.900	10.950	8.696	10,100
2021-11-26	10.890	11.000	10.840	10.940	8.688	9,346
2021-11-25	10.960	11.100	10.960	11.040	8.768	8,357
2021-11-24	11.220	11.220	10.840	10.930	8.680	25,904
2021-11-23	11.380	11.380	11.180	11.250	8.934	15,075
2021-11-22	11.430	11.540	11.430	11.430	9.077	4,781
2021-11-19	11.500	11.500	11.300	11.410	9.061	5,584
2021-11-18	11.530	11.560	11.480	11.530	9.157	1,250
2021-11-17	11.380	11.540	11.340	11.410	9.061	2,866
2021-11-16	11.460	11.460	11.347	11.350	9.014	7,262
2021-11-15	11.520	11.520	11.380	11.490	9.125	7,683
2021-11-12	11.340	11.480	11.340	11.450	9.093	3,739
2021-11-11	11.370	11.400	11.260	11.360	9.022	8,356
2021-11-10	11.340	11.379	11.340	11.360	9.022	1,091
2021-11-09	11.280	11.360	11.220	11.260	8.942	12,218
2021-11-08	11.400	11.420	11.300	11.300	8.974	8,595
2021-11-05	11.540	11.600	11.400	11.560	9.181	24,439
2021-11-04	11.430	11.640	11.400	11.530	9.157	21,825
2021-11-03	11.300	11.400	11.210	11.380	9.038	19,960
2021-11-02	11.240	11.399	11.220	11.340	9.006	2,239
2021-11-01	11.340	11.380	11.140	11.180	8.879	6,657
2021-10-29	11.430	11.460	11.220	11.390	9.046	22,359
2021-10-28	11.710	11.778	11.200	11.350	8.911	16,838

← NewerPage 21 of 22 · 1,263 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.