TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7.640 | 7.860 | 7.640 | 7.860 | 7.860 | 1,822 |
| 2022-08-11 | 7.500 | 7.640 | 7.500 | 7.640 | 7.640 | 1,410 |
| 2022-08-10 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 7,532 |
| 2022-08-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10,174 |
| 2022-08-08 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 11,341 |
| 2022-08-05 | 7.000 | 7.300 | 7.000 | 7.040 | 7.040 | 4,864 |
| 2022-08-04 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 4,225 |
| 2022-08-03 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 170 |
| 2022-08-02 | 7.140 | 7.400 | 7.140 | 7.400 | 7.400 | 3,200 |
| 2022-08-01 | 7.140 | 7.380 | 7.140 | 7.380 | 7.380 | 306 |
| 2022-07-29 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 1,421 |
| 2022-07-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 120 |
| 2022-07-26 | 7.260 | 7.260 | 7.240 | 7.240 | 7.240 | 83 |
| 2022-07-25 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 200 |
| 2022-07-22 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 4,000 |
| 2022-07-21 | 7.460 | 7.460 | 7.100 | 7.140 | 7.140 | 15,800 |
| 2022-07-20 | 7.460 | 7.460 | 7.100 | 7.260 | 7.260 | 8,056 |
| 2022-07-19 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 500 |
| 2022-07-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,040 |
| 2022-07-15 | 7.300 | 7.440 | 7.300 | 7.440 | 7.440 | 310 |
| 2022-07-13 | 7.440 | 7.740 | 7.440 | 7.440 | 7.440 | 1,265 |
| 2022-07-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 283 |
| 2022-07-08 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 500 |
| 2022-07-07 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 28 |
| 2022-07-06 | 7.560 | 7.560 | 7.440 | 7.560 | 7.560 | 3,255 |
| 2022-07-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 700 |
| 2022-07-04 | 7.400 | 7.660 | 7.400 | 7.540 | 7.540 | 2,630 |
| 2022-07-01 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 1,522 |
| 2022-06-30 | 7.400 | 7.460 | 7.400 | 7.460 | 7.460 | 2,245 |
| 2022-06-29 | 7.660 | 7.900 | 7.540 | 7.700 | 7.700 | 11,528 |
| 2022-06-28 | 7.960 | 7.960 | 7.500 | 7.500 | 7.500 | 5,292 |
| 2022-06-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 23 |
| 2022-06-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,450 |
| 2022-06-22 | 8.100 | 8.100 | 7.940 | 7.940 | 7.940 | 11,600 |
| 2022-06-21 | 8.300 | 8.960 | 8.000 | 8.000 | 8.000 | 9,292 |
| 2022-06-20 | 8.000 | 8.160 | 7.980 | 8.160 | 8.160 | 1,773 |
| 2022-06-17 | 7.860 | 8.160 | 7.860 | 8.160 | 8.160 | 315 |
| 2022-06-16 | 8.840 | 8.840 | 8.000 | 8.380 | 8.380 | 29,847 |
| 2022-06-15 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 1,000 |
| 2022-06-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,667 |
| 2022-06-13 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 1,774 |
| 2022-06-10 | 9.440 | 9.440 | 9.140 | 9.140 | 9.140 | 3,260 |
| 2022-06-09 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 900 |
| 2022-06-08 | 9.800 | 9.800 | 9.640 | 9.640 | 9.640 | 1,662 |
| 2022-06-07 | 9.800 | 9.800 | 9.640 | 9.640 | 9.640 | 3,086 |
| 2022-06-03 | 9.760 | 9.960 | 9.760 | 9.960 | 9.960 | 2,400 |
| 2022-06-02 | 9.800 | 9.800 | 9.440 | 9.660 | 9.660 | 5,760 |
| 2022-06-01 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 100 |
| 2022-05-31 | 9.520 | 9.600 | 9.500 | 9.600 | 9.600 | 934 |
| 2022-05-30 | 9.560 | 9.700 | 9.200 | 9.500 | 9.500 | 4,120 |
| 2022-05-27 | 9.600 | 9.780 | 9.260 | 9.700 | 9.700 | 11,668 |
| 2022-05-25 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 116 |
| 2022-05-24 | 9.400 | 9.400 | 9.240 | 9.240 | 9.240 | 1,800 |
| 2022-05-23 | 9.220 | 9.560 | 9.220 | 9.560 | 9.560 | 3,351 |
| 2022-05-20 | 9.700 | 9.900 | 9.340 | 9.340 | 9.340 | 4,224 |
| 2022-05-19 | 9.200 | 9.500 | 9.100 | 9.500 | 9.500 | 4,609 |
| 2022-05-18 | 9.340 | 9.340 | 9.320 | 9.320 | 9.320 | 1,536 |
| 2022-05-17 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 3,960 |
| 2022-05-16 | 9.400 | 9.400 | 9.340 | 9.340 | 9.340 | 218 |
| 2022-05-13 | 9.700 | 9.700 | 9.540 | 9.540 | 9.540 | 2,602 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-09 | 0.0150 CHF |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.