Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.160	12.160	11.930	11.930	10.749	17,239
2025-05-22	12.160	12.320	12.100	12.220	11.011	12,178
2025-05-21	12.320	12.320	12.040	12.150	10.948	3,671
2025-05-20	12.440	12.580	12.400	12.500	11.263	4,123
2025-05-19	12.460	12.520	12.340	12.400	11.173	3,078
2025-05-16	12.440	12.520	12.440	12.480	11.245	6,037
2025-05-15	12.220	12.480	12.220	12.470	11.236	1,557
2025-05-14	12.240	12.400	12.140	12.340	11.119	3,854
2025-05-13	12.340	12.380	12.220	12.310	11.092	3,999
2025-05-12	12.260	12.300	12.240	12.300	11.083	3,077
2025-05-09	12.240	12.360	12.220	12.270	11.056	4,632
2025-05-08	12.310	12.340	12.120	12.310	11.092	716
2025-05-07	12.380	12.380	12.240	12.310	11.092	3,250
2025-05-06	12.460	12.480	12.340	12.470	11.236	3,579
2025-05-02	12.280	12.380	12.280	12.280	11.065	4,399
2025-05-01	12.150	12.150	12.150	12.150	10.948	0
2025-04-30	12.130	12.260	12.120	12.150	10.948	2,150
2025-04-29	12.000	12.100	12.000	12.000	10.812	3,904
2025-04-28	12.000	12.180	12.000	12.040	10.848	6,146
2025-04-25	11.930	12.040	11.660	11.900	10.722	3,287
2025-04-24	11.610	11.740	11.560	11.690	10.533	3,157
2025-04-23	11.620	11.680	11.490	11.490	10.353	7,439
2025-04-22	11.560	11.580	11.420	11.490	10.353	2,425
2025-04-17	11.680	11.680	11.560	11.590	10.443	698
2025-04-16	11.690	11.740	11.600	11.620	10.470	2,918
2025-04-15	11.730	11.760	11.500	11.530	10.389	2,198
2025-04-14	11.320	11.600	11.320	11.480	10.344	2,582
2025-04-11	11.180	11.180	10.980	11.160	10.056	4,236
2025-04-10	11.260	11.260	11.080	11.120	10.020	4,782
2025-04-09	10.900	10.900	10.600	10.700	9.641	19,571
2025-04-08	11.040	11.360	11.040	11.330	9.992	4,438
2025-04-07	10.550	11.040	10.520	11.040	9.737	11,517
2025-04-04	11.380	11.420	10.960	10.990	9.693	11,433
2025-04-03	11.220	11.500	11.140	11.390	10.045	2,426
2025-04-02	11.300	11.300	11.180	11.290	9.957	6,346
2025-04-01	11.460	11.620	11.420	11.420	10.072	3,869
2025-03-31	11.680	11.680	11.480	11.540	10.178	8,965
2025-03-28	12.140	12.240	11.980	11.980	10.566	5,332
2025-03-27	12.060	12.100	11.880	12.020	10.601	1,805
2025-03-26	12.080	12.080	11.900	11.970	10.557	3,879
2025-03-25	12.100	12.220	12.100	12.100	10.672	2,433
2025-03-24	11.980	12.120	11.980	12.070	10.645	1,309
2025-03-21	11.700	11.920	11.700	11.880	10.478	9,842
2025-03-20	11.850	11.900	11.680	11.680	10.301	1,382
2025-03-19	11.750	11.860	11.740	11.780	10.389	4,606
2025-03-18	11.660	11.880	11.660	11.780	10.389	5,892
2025-03-17	11.420	11.600	11.420	11.520	10.160	2,722
2025-03-14	11.470	11.500	11.360	11.430	10.081	895
2025-03-13	11.430	11.460	11.340	11.370	10.028	12,843
2025-03-12	11.490	11.540	11.320	11.400	10.054	2,060
2025-03-11	11.290	11.440	11.240	11.410	10.063	8,576
2025-03-10	11.420	11.420	11.280	11.390	10.045	3,524
2025-03-07	11.420	11.420	11.300	11.420	10.072	17,172
2025-03-06	11.410	11.480	11.340	11.440	10.089	2,927
2025-03-05	11.570	11.660	11.420	11.500	10.142	11,311
2025-03-04	11.500	11.540	11.440	11.460	10.107	3,748
2025-03-03	11.420	11.560	11.400	11.450	10.098	7,673
2025-02-28	11.390	11.460	11.320	11.440	10.089	4,428
2025-02-27	11.450	11.480	11.360	11.400	10.054	5,597
2025-02-26	11.400	11.460	11.400	11.460	10.107	4,006

← NewerPage 7 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.