TalkPool AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 15.700 | 15.700 | 15.000 | 15.000 | 15.000 | 8,688 |
| 2021-11-17 | 14.800 | 15.900 | 14.800 | 15.700 | 15.700 | 12,775 |
| 2021-11-16 | 15.100 | 15.900 | 14.900 | 14.900 | 14.900 | 11,724 |
| 2021-11-15 | 14.950 | 15.100 | 14.900 | 15.100 | 15.100 | 4,808 |
| 2021-11-12 | 15.950 | 16.000 | 14.800 | 15.000 | 15.000 | 3,190 |
| 2021-11-11 | 16.500 | 16.500 | 15.100 | 15.100 | 15.100 | 8,585 |
| 2021-11-10 | 15.000 | 15.900 | 15.000 | 15.900 | 15.900 | 5,550 |
| 2021-11-09 | 14.750 | 14.750 | 13.450 | 14.650 | 14.650 | 217 |
| 2021-11-08 | 13.800 | 14.350 | 13.600 | 13.600 | 13.600 | 3,240 |
| 2021-11-05 | 14.600 | 14.600 | 13.800 | 13.800 | 13.800 | 1,050 |
| 2021-11-04 | 13.300 | 14.450 | 13.300 | 14.100 | 14.100 | 1,193 |
| 2021-11-02 | 14.450 | 14.500 | 13.450 | 14.000 | 14.000 | 5,693 |
| 2021-11-01 | 14.750 | 14.800 | 14.000 | 14.450 | 14.450 | 1,560 |
| 2021-10-29 | 13.850 | 13.950 | 13.850 | 13.950 | 13.950 | 3,387 |
| 2021-10-28 | 13.950 | 13.950 | 13.100 | 13.950 | 13.950 | 1,001 |
| 2021-10-27 | 14.000 | 14.000 | 13.350 | 13.850 | 13.850 | 5,977 |
| 2021-10-26 | 13.700 | 14.000 | 13.500 | 13.650 | 13.650 | 6,171 |
| 2021-10-25 | 14.550 | 14.550 | 13.200 | 14.350 | 14.350 | 11,088 |
← NewerPage 21 of 21 · 1,218 trading days
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.