Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	7.825	7.910	7.780	7.820	7.485	23,304
2026-05-05	7.770	7.870	7.770	7.770	7.437	15,134
2026-05-01	7.810	7.810	7.810	7.810	7.475	0
2026-04-30	7.720	7.870	7.710	7.810	7.475	18,411
2026-04-29	7.660	7.760	7.660	7.720	7.389	26,300
2026-04-28	7.570	7.630	7.530	7.555	7.231	94,541
2026-04-27	7.630	7.630	7.490	7.570	7.246	59,850
2026-04-24	7.655	7.750	7.400	7.695	7.365	98,457
2026-04-23	8.270	8.270	8.170	8.250	7.896	26,419
2026-04-22	8.330	8.330	8.230	8.315	7.959	40,529
2026-04-21	8.520	8.530	8.375	8.420	8.059	32,745
2026-04-20	8.500	8.550	8.490	8.515	8.150	17,305
2026-04-17	8.685	8.730	8.550	8.570	8.203	96,832
2026-04-16	8.935	9.000	8.900	8.930	8.547	3,633
2026-04-15	8.870	8.950	8.860	8.865	8.485	15,122
2026-04-14	8.755	8.860	8.750	8.860	8.480	8,841
2026-04-13	8.775	8.810	8.740	8.755	8.380	8,020
2026-04-10	8.775	8.985	8.770	8.985	8.600	8,552
2026-04-09	8.820	8.820	8.730	8.820	8.442	36,923
2026-04-08	8.825	8.880	8.820	8.820	8.442	12,633
2026-04-07	8.610	8.800	8.610	8.610	8.241	27,884
2026-04-02	8.640	8.640	8.370	8.520	8.155	33,105
2026-04-01	8.730	8.800	8.715	8.760	8.385	11,072
2026-03-31	8.770	8.800	8.660	8.670	8.298	23,203
2026-03-30	8.675	8.730	8.600	8.690	8.318	6,740
2026-03-27	8.770	8.770	8.660	8.665	8.294	16,887
2026-03-26	8.680	8.790	8.680	8.760	8.385	21,295
2026-03-25	8.700	8.820	8.650	8.650	8.279	12,985
2026-03-24	9.100	9.100	8.960	8.975	8.284	1,122
2026-03-23	9.060	9.200	8.930	9.115	8.413	21,154
2026-03-20	9.350	9.350	9.170	9.170	8.464	68,256
2026-03-19	9.405	9.440	9.270	9.340	8.621	69,021
2026-03-18	9.620	9.620	9.440	9.495	8.764	59,763
2026-03-17	9.450	9.570	9.400	9.565	8.829	29,392
2026-03-16	9.420	9.420	9.375	9.375	8.653	9,521
2026-03-13	9.445	9.445	9.360	9.445	8.718	2,893
2026-03-12	9.410	9.490	9.400	9.405	8.681	57,117
2026-03-11	9.445	9.510	9.380	9.500	8.769	3,100
2026-03-10	9.565	9.580	9.440	9.440	8.713	16,355
2026-03-09	9.410	9.570	9.350	9.485	8.755	34,346
2026-03-06	9.425	9.550	9.400	9.500	8.769	15,803
2026-03-05	9.405	9.440	9.320	9.440	8.713	16,406
2026-03-04	9.210	9.380	9.210	9.290	8.575	22,737
2026-03-03	9.220	9.220	9.130	9.220	8.510	14,833
2026-03-02	9.210	9.310	9.200	9.285	8.570	10,517
2026-02-27	9.250	9.340	9.240	9.250	8.538	19,799
2026-02-26	9.175	9.240	9.130	9.180	8.473	17,293
2026-02-25	9.155	9.190	9.130	9.150	8.446	20,128
2026-02-24	9.230	9.230	9.130	9.150	8.446	46,366
2026-02-23	9.210	9.280	9.200	9.280	8.566	22,004
2026-02-20	9.220	9.255	9.140	9.255	8.542	13,187
2026-02-19	9.280	9.330	9.240	9.280	8.566	9,965
2026-02-18	9.235	9.350	9.220	9.230	8.519	18,786
2026-02-17	9.175	9.280	9.130	9.180	8.473	19,356
2026-02-16	9.380	9.380	9.120	9.130	8.427	55,244
2026-02-13	9.470	9.770	9.470	9.665	8.921	33,350
2026-02-12	9.790	9.840	9.730	9.790	9.036	15,260
2026-02-11	10.260	10.260	9.750	9.820	9.064	11,057
2026-02-10	10.290	10.320	10.240	10.320	9.525	11,178
2026-02-09	10.360	10.380	10.240	10.240	9.452	4,444

← NewerPage 3 of 22 · 1,269 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.