Terveystalo Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.240 | 9.440 | 5.940 | 5.940 | 5.940 | 0 |
| 2026-10-22 | 6.380 | 9.440 | 6.230 | 6.230 | 6.230 | 0 |
| 2026-10-21 | 6.345 | 9.440 | 6.345 | 6.345 | 6.345 | 0 |
| 2026-10-20 | 6.770 | 9.440 | 6.360 | 6.360 | 6.360 | 0 |
| 2026-10-19 | 7.020 | 9.440 | 6.670 | 6.670 | 6.670 | 0 |
| 2026-10-16 | 7.080 | 9.440 | 7.080 | 7.080 | 7.080 | 0 |
| 2026-10-15 | 7.010 | 7.060 | 6.980 | 7.060 | 7.060 | 44,985 |
| 2026-10-14 | 7.035 | 7.050 | 7.000 | 7.010 | 7.010 | 38,490 |
| 2026-10-13 | 7.075 | 7.090 | 7.000 | 7.010 | 7.010 | 32,718 |
| 2026-10-12 | 7.075 | 7.080 | 6.980 | 7.070 | 7.070 | 35,453 |
| 2026-10-09 | 7.050 | 7.130 | 7.050 | 7.070 | 7.070 | 16,487 |
| 2026-10-08 | 7.055 | 7.080 | 6.970 | 6.970 | 6.970 | 144,741 |
| 2026-10-07 | 7.155 | 7.160 | 7.090 | 7.155 | 7.155 | 88,988 |
| 2026-10-06 | 7.490 | 7.500 | 7.470 | 7.500 | 7.180 | 1,212 |
| 2026-10-05 | 7.435 | 7.510 | 7.430 | 7.460 | 7.142 | 8,135 |
| 2026-10-02 | 7.455 | 7.570 | 7.440 | 7.510 | 7.188 | 26,412 |
| 2026-10-01 | 7.510 | 7.520 | 7.450 | 7.485 | 7.164 | 10,369 |
| 2026-09-30 | 7.590 | 7.590 | 7.475 | 7.490 | 7.169 | 13,913 |
| 2026-09-29 | 7.565 | 7.630 | 7.540 | 7.560 | 7.236 | 33,237 |
| 2026-09-28 | 7.585 | 7.640 | 7.580 | 7.580 | 7.255 | 34,105 |
| 2026-09-25 | 7.620 | 7.620 | 7.580 | 7.620 | 7.293 | 30,638 |
| 2026-09-24 | 7.650 | 7.650 | 7.560 | 7.590 | 7.265 | 12,234 |
| 2026-09-23 | 7.760 | 7.760 | 7.680 | 7.680 | 7.351 | 27,940 |
| 2026-09-22 | 7.750 | 7.750 | 7.700 | 7.750 | 7.418 | 89,489 |
| 2026-09-21 | 7.755 | 7.760 | 7.730 | 7.745 | 7.413 | 7,076 |
| 2026-09-18 | 7.755 | 7.780 | 7.710 | 7.740 | 7.408 | 10,654 |
| 2026-09-17 | 7.770 | 7.790 | 7.740 | 7.770 | 7.437 | 9,952 |
| 2026-09-16 | 7.670 | 7.680 | 7.600 | 7.670 | 7.341 | 43,911 |
| 2026-09-15 | 7.670 | 7.670 | 7.640 | 7.655 | 7.327 | 5,137 |
| 2026-09-14 | 7.705 | 7.720 | 7.630 | 7.690 | 7.360 | 83,779 |
| 2026-09-11 | 7.690 | 7.755 | 7.685 | 7.755 | 7.423 | 12,229 |
| 2026-09-10 | 7.710 | 7.720 | 7.650 | 7.700 | 7.370 | 13,197 |
| 2026-09-09 | 7.745 | 7.760 | 7.670 | 7.670 | 7.341 | 54,163 |
| 2026-09-08 | 7.770 | 7.770 | 7.650 | 7.770 | 7.437 | 28,769 |
| 2026-09-07 | 7.905 | 7.905 | 7.770 | 7.820 | 7.485 | 32,587 |
| 2026-09-04 | 7.855 | 7.980 | 7.840 | 7.960 | 7.619 | 16,708 |
| 2026-09-03 | 7.810 | 7.880 | 7.810 | 7.830 | 7.494 | 8,842 |
| 2026-09-02 | 7.755 | 7.860 | 7.755 | 7.835 | 7.499 | 11,564 |
| 2026-09-01 | 7.645 | 7.770 | 7.640 | 7.745 | 7.413 | 33,463 |
| 2026-08-28 | 7.700 | 7.755 | 7.700 | 7.715 | 7.384 | 39,029 |
| 2026-08-27 | 7.700 | 7.740 | 7.650 | 7.700 | 7.370 | 29,042 |
| 2026-08-26 | 7.770 | 7.770 | 7.690 | 7.770 | 7.437 | 79,110 |
| 2026-08-25 | 7.750 | 7.840 | 7.700 | 7.785 | 7.451 | 59,363 |
| 2026-08-24 | 7.820 | 7.830 | 7.680 | 7.730 | 7.399 | 63,467 |
| 2026-08-21 | 7.725 | 7.830 | 7.710 | 7.780 | 7.447 | 71,983 |
| 2026-08-20 | 7.750 | 7.750 | 7.670 | 7.740 | 7.408 | 56,256 |
| 2026-08-19 | 7.720 | 7.750 | 7.670 | 7.710 | 7.380 | 6,815 |
| 2026-08-18 | 7.660 | 7.765 | 7.660 | 7.765 | 7.432 | 34,557 |
| 2026-08-17 | 7.700 | 7.720 | 7.560 | 7.620 | 7.293 | 16,587 |
| 2026-08-14 | 7.715 | 7.800 | 7.680 | 7.760 | 7.427 | 84,132 |
| 2026-08-13 | 7.650 | 7.720 | 7.650 | 7.690 | 7.360 | 10,288 |
| 2026-08-12 | 7.690 | 7.710 | 7.600 | 7.630 | 7.303 | 399,520 |
| 2026-08-11 | 7.670 | 7.720 | 7.640 | 7.645 | 7.317 | 10,330 |
| 2026-08-10 | 7.655 | 7.655 | 7.580 | 7.655 | 7.327 | 5,660 |
| 2026-08-07 | 7.575 | 7.650 | 7.560 | 7.605 | 7.279 | 4,707 |
| 2026-08-06 | 7.540 | 7.650 | 7.540 | 7.605 | 7.279 | 3,813 |
| 2026-08-05 | 7.510 | 7.640 | 7.480 | 7.565 | 7.241 | 32,868 |
| 2026-08-04 | 7.565 | 7.565 | 7.480 | 7.555 | 7.231 | 14,238 |
| 2026-08-03 | 7.600 | 7.600 | 7.490 | 7.565 | 7.241 | 55,218 |
| 2026-07-31 | 7.600 | 7.740 | 7.540 | 7.635 | 7.308 | 12,721 |
Page 1 of 5 · 254 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.