Terveystalo Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.220	10.220	10.080	10.110	8.917	2,731
2024-11-27	10.240	10.240	10.120	10.220	9.014	1,689
2024-11-26	10.270	10.300	10.200	10.270	9.058	1,274
2024-11-25	10.370	10.380	10.140	10.180	8.978	1,137
2024-11-22	9.800	9.980	9.730	9.800	8.643	249,974
2024-11-21	9.920	9.920	9.780	9.810	8.652	1,300
2024-11-20	9.830	9.980	9.830	9.930	8.758	845
2024-11-19	9.770	9.770	9.695	9.695	8.551	495
2024-11-18	9.680	9.830	9.680	9.830	8.670	3,118
2024-11-15	9.620	9.640	9.570	9.630	8.493	334
2024-11-14	9.540	9.660	9.540	9.655	8.515	3,069
2024-11-13	9.465	9.590	9.410	9.465	8.348	3,174
2024-11-12	9.640	9.640	9.460	9.640	8.502	349
2024-11-11	9.600	9.600	9.505	9.505	8.383	5,104
2024-11-08	9.660	9.660	9.600	9.630	8.493	5,502
2024-11-07	9.585	9.630	9.585	9.585	8.453	1,209
2024-11-06	9.745	9.820	9.560	9.605	8.471	606
2024-11-05	9.820	9.820	9.680	9.680	8.537	1,015
2024-11-04	10.060	10.160	9.805	9.805	8.648	219
2024-11-01	9.955	10.020	9.955	9.955	8.780	2,183
2024-10-31	9.920	9.980	9.830	9.980	8.802	4,788
2024-10-30	10.020	10.020	9.950	10.005	8.824	3,147
2024-10-29	10.220	10.220	10.030	10.030	8.846	5,811
2024-10-28	10.280	10.280	10.100	10.270	9.058	458
2024-10-25	10.340	10.460	10.200	10.360	9.137	8,185
2024-10-24	10.040	10.140	10.040	10.130	8.934	2,369
2024-10-23	10.080	10.080	10.040	10.080	8.890	281
2024-10-22	10.070	10.080	10.020	10.060	8.872	815
2024-10-21	10.070	10.260	10.020	10.020	8.837	741
2024-10-18	10.080	10.200	10.060	10.190	8.987	1,290
2024-10-17	10.120	10.140	10.060	10.120	8.925	1,338
2024-10-16	10.180	10.180	10.100	10.130	8.934	1,960
2024-10-15	10.040	10.200	10.040	10.150	8.952	3,259
2024-10-14	9.840	9.950	9.840	9.930	8.758	1,334
2024-10-11	9.600	9.700	9.570	9.660	8.520	1,350
2024-10-10	9.480	9.560	9.480	9.560	8.431	2,046
2024-10-09	9.390	9.470	9.390	9.465	8.348	4,888
2024-10-08	9.260	9.280	9.230	9.265	8.171	3,269
2024-10-07	9.515	9.515	9.515	9.515	8.259	0
2024-10-04	9.535	9.590	9.450	9.505	8.251	2,525
2024-10-03	9.675	9.680	9.530	9.530	8.272	3,186
2024-10-02	9.695	9.740	9.575	9.575	8.312	713
2024-10-01	9.740	9.800	9.650	9.650	8.377	317
2024-09-30	9.780	9.870	9.685	9.685	8.407	2,378
2024-09-27	9.785	9.815	9.770	9.815	8.520	77
2024-09-26	9.745	9.755	9.670	9.755	8.468	55
2024-09-25	9.665	9.750	9.665	9.665	8.390	370
2024-09-24	9.745	9.750	9.635	9.635	8.364	285
2024-09-23	9.460	9.750	9.460	9.750	8.463	2,183
2024-09-20	9.485	9.530	9.440	9.485	8.233	9,573
2024-09-19	9.540	9.540	9.470	9.470	8.220	569
2024-09-18	9.620	9.620	9.620	9.620	8.351	0
2024-09-17	9.640	9.670	9.640	9.665	8.390	1,126
2024-09-16	9.655	9.655	9.610	9.655	8.381	12
2024-09-13	9.770	9.830	9.770	9.795	8.503	377
2024-09-12	9.780	9.780	9.740	9.780	8.489	2
2024-09-11	9.830	9.830	9.830	9.830	8.533	0
2024-09-10	9.935	9.980	9.935	9.935	8.624	529
2024-09-09	9.985	10.000	9.935	9.935	8.624	95
2024-09-06	9.990	9.990	9.990	9.990	8.672	0

← NewerPage 9 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.