Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.160	11.380	11.160	11.340	10.001	14,422
2025-02-24	11.100	11.120	10.980	11.100	9.790	5,988
2025-02-21	11.020	11.120	11.020	11.030	9.728	8,716
2025-02-20	11.260	11.260	10.960	11.040	9.737	11,977
2025-02-19	11.290	11.420	11.170	11.170	9.851	2,577
2025-02-18	11.180	11.360	11.150	11.150	9.834	1,858
2025-02-17	11.100	11.260	11.000	11.130	9.816	7,111
2025-02-14	11.400	11.400	10.940	10.940	9.649	3,346
2025-02-13	11.780	12.020	11.780	12.020	10.601	5,713
2025-02-12	11.840	11.860	11.580	11.690	10.310	7,880
2025-02-11	11.840	11.920	11.820	11.880	10.478	1,521
2025-02-10	11.840	11.940	11.840	11.880	10.478	3,088
2025-02-07	11.890	11.900	11.800	11.880	10.478	3,118
2025-02-06	11.750	11.940	11.740	11.920	10.513	3,264
2025-02-05	11.720	11.760	11.600	11.690	10.310	3,588
2025-02-04	11.660	11.760	11.660	11.680	10.301	2,087
2025-02-03	11.630	11.700	11.540	11.630	10.257	2,506
2025-01-31	11.640	11.720	11.640	11.670	10.292	2,918
2025-01-30	11.650	11.720	11.530	11.530	10.169	2,848
2025-01-29	11.400	11.660	11.400	11.540	10.178	2,056
2025-01-28	11.260	11.400	11.240	11.310	9.975	1,848
2025-01-27	11.230	11.340	11.200	11.240	9.913	5,315
2025-01-24	11.240	11.360	11.240	11.360	10.019	5,391
2025-01-23	11.110	11.280	11.060	11.260	9.931	15,285
2025-01-22	10.940	11.100	10.940	11.010	9.710	1,745
2025-01-21	10.980	10.980	10.920	10.920	9.631	579
2025-01-20	11.090	11.140	11.040	11.080	9.772	2,019
2025-01-17	11.040	11.180	11.040	11.050	9.746	6,518
2025-01-16	11.020	11.020	10.900	10.960	9.666	3,261
2025-01-15	10.990	11.040	10.920	11.020	9.719	2,041
2025-01-14	10.840	11.000	10.840	10.970	9.675	3,213
2025-01-13	10.780	10.820	10.780	10.780	9.507	4,288
2025-01-10	10.820	10.940	10.780	10.820	9.543	1,473
2025-01-09	10.660	10.840	10.660	10.780	9.507	1,477
2025-01-08	10.520	10.660	10.520	10.620	9.366	3,284
2025-01-07	10.730	10.860	10.500	10.540	9.296	2,228
2025-01-06	10.780	10.780	10.780	10.780	9.507	0
2025-01-03	10.800	10.800	10.720	10.780	9.507	8,366
2025-01-02	10.620	10.860	10.560	10.740	9.472	3,090
2024-12-31	10.540	10.540	10.540	10.540	9.296	0
2024-12-30	10.430	10.560	10.400	10.540	9.296	2,641
2024-12-27	10.360	10.480	10.360	10.460	9.225	1,440
2024-12-24	10.320	10.320	10.320	10.320	9.102	0
2024-12-23	10.400	10.400	10.240	10.320	9.102	6,042
2024-12-20	10.400	10.440	10.220	10.440	9.208	10,337
2024-12-19	10.320	10.380	10.240	10.360	9.137	4,665
2024-12-18	10.190	10.380	10.180	10.340	9.119	732
2024-12-17	10.420	10.440	10.100	10.100	8.908	5,965
2024-12-16	10.380	10.400	10.300	10.390	9.163	2,418
2024-12-13	10.650	10.700	10.440	10.440	9.208	1,617
2024-12-12	10.720	10.720	10.600	10.600	9.349	7,068
2024-12-11	10.530	10.680	10.500	10.640	9.384	4,157
2024-12-10	10.770	10.800	10.520	10.600	9.349	5,528
2024-12-09	10.920	11.000	10.720	10.840	9.560	5,184
2024-12-06	10.830	10.830	10.830	10.830	9.552	0
2024-12-05	10.850	10.900	10.820	10.830	9.552	2,740
2024-12-04	10.820	10.920	10.820	10.850	9.569	5,906
2024-12-03	10.740	10.900	10.740	10.840	9.560	10,858
2024-12-02	10.280	10.660	10.280	10.660	9.402	8,237
2024-11-29	10.130	10.140	10.080	10.120	8.925	1,794

← NewerPage 8 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.