Helsinki - Delayed Quote EUR

Taaleri Oyj (TAALA.HE)

7.17
+0.13
+(1.85%)
At close: May 9 at 6:29:38 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.107.187.047.177.1715,207
May 8, 20257.027.066.997.047.0421,028
May 7, 20257.167.167.027.027.0215,775
May 6, 20257.207.207.137.147.1411,563
May 5, 20257.277.277.167.207.2024,895
May 2, 20257.197.287.167.277.2713,104
Apr 30, 20257.127.197.117.167.1618,493
Apr 29, 20257.107.176.767.127.1269,396
Apr 28, 20257.397.577.377.497.4923,811
Apr 25, 20257.467.507.447.497.497,943
Apr 24, 20257.457.507.437.447.444,189
Apr 23, 20257.357.497.347.457.458,658
Apr 22, 20257.447.467.347.357.358,716
Apr 17, 20257.417.477.407.447.444,576
Apr 16, 20257.477.477.377.417.419,002
Apr 15, 20257.467.557.457.477.4711,311
Apr 14, 20257.427.467.367.457.4512,317
Apr 11, 20257.227.327.187.287.2820,394
Apr 10, 20257.227.497.107.217.2154,156
Apr 9, 20256.947.066.746.886.8866,688
Apr 8, 20256.687.226.687.137.13101,513
Apr 7, 20256.546.576.166.416.4185,654
Apr 4, 20257.107.106.596.686.6859,582
Apr 3, 2025 0.25 Dividend
Apr 3, 20257.387.387.087.107.1044,989
Apr 2, 20257.707.767.577.627.3737,635
Apr 1, 20257.617.717.617.697.4410,477
Mar 31, 20257.677.677.607.617.3623,137
Mar 28, 20257.747.747.647.657.4021,805
Mar 27, 20257.727.747.687.727.4714,148
Mar 26, 20257.747.767.727.727.479,056
Mar 25, 20257.707.747.697.747.4913,124
Mar 24, 20257.707.737.687.697.4413,077
Mar 21, 20257.747.747.697.707.4514,542
Mar 20, 20257.787.797.697.747.4918,156
Mar 19, 20257.757.807.737.787.5211,391
Mar 18, 20257.707.757.657.737.4827,193
Mar 17, 20257.677.717.657.697.4437,659
Mar 14, 20257.687.757.667.677.4221,976
Mar 13, 20257.657.757.657.687.4311,740
Mar 12, 20257.657.707.637.657.4023,244
Mar 11, 20257.747.787.657.657.4019,778
Mar 10, 20257.747.797.737.737.4815,615
Mar 7, 20257.747.757.717.727.4711,631
Mar 6, 20257.727.787.717.737.4812,624
Mar 5, 20257.697.747.657.727.4723,094
Mar 4, 20257.807.817.687.687.4320,250
Mar 3, 20257.757.807.757.797.5310,025
Feb 28, 20257.797.797.677.757.5020,905
Feb 27, 20257.777.827.757.757.5016,474
Feb 26, 20257.737.797.727.777.5215,800
Feb 25, 20257.787.787.717.727.4721,214
Feb 24, 20257.767.827.767.787.5215,617
Feb 21, 20257.827.877.767.767.5115,638
Feb 20, 20257.907.937.757.827.5619,128
Feb 19, 20257.747.897.747.897.6321,626
Feb 18, 20257.807.807.717.747.4939,848
Feb 17, 20257.757.827.757.787.5226,306
Feb 14, 20257.737.747.607.687.4342,828
Feb 13, 20257.977.977.677.687.4390,722
Feb 12, 20258.148.207.927.977.7146,871
Feb 11, 20258.008.027.958.007.748,799
Feb 10, 20258.038.057.938.007.7415,453
Feb 7, 20257.918.037.888.037.779,837
Feb 6, 20257.907.947.847.907.6414,466
Feb 5, 20257.977.997.847.847.5812,328
Feb 4, 20257.937.977.887.967.707,698
Feb 3, 20257.967.967.857.877.6115,019
Jan 31, 20257.888.007.887.967.7011,484
Jan 30, 20257.837.917.807.887.6215,111
Jan 29, 20257.907.977.817.837.5715,900
Jan 28, 20257.867.927.857.907.6410,940
Jan 27, 20257.947.957.867.867.6011,778
Jan 24, 20257.947.977.927.947.688,023
Jan 23, 20257.857.967.857.937.6712,647
Jan 22, 20257.757.867.757.857.5917,253
Jan 21, 20257.807.817.757.757.508,448
Jan 20, 20257.727.787.727.757.5010,679
Jan 17, 20257.727.747.657.717.4630,650
Jan 16, 20257.707.787.677.727.4726,507
Jan 15, 20257.907.977.517.697.44136,373
Jan 14, 20257.977.977.867.907.6413,533
Jan 13, 20257.957.987.917.917.659,947
Jan 10, 20257.967.997.927.947.6824,791
Jan 9, 20258.278.277.957.997.7320,739
Jan 8, 20258.358.368.178.267.9910,212
Jan 7, 20258.338.438.298.358.0823,644
Jan 3, 20258.258.338.258.338.0623,059
Jan 2, 20258.048.298.048.257.9814,179
Dec 30, 20248.008.068.008.037.7726,967
Dec 27, 20247.968.087.968.047.7827,357
Dec 23, 20247.988.047.867.957.6945,599
Dec 20, 20247.978.007.937.987.7218,727
Dec 19, 20248.028.047.957.987.7213,641
Dec 18, 20248.078.078.008.027.7610,722
Dec 17, 20248.118.118.048.057.799,272
Dec 16, 20248.198.198.108.117.8418,704
Dec 13, 20248.258.278.148.197.9213,455
Dec 12, 20248.298.308.228.257.987,191
Dec 11, 20248.298.298.218.298.028,747
Dec 10, 20248.328.328.258.298.026,827
Dec 9, 20248.338.358.288.328.0515,502
Dec 5, 20248.348.408.288.338.0613,689
Dec 4, 20248.328.488.308.338.0617,819
Dec 3, 20248.288.418.288.338.068,141
Dec 2, 20248.268.298.218.288.0121,063
Nov 29, 20248.338.338.238.298.0267,535
Nov 28, 20248.388.388.308.338.068,644
Nov 27, 20248.488.488.328.388.1114,725
Nov 26, 20248.408.488.368.488.2011,200
Nov 25, 20248.418.438.368.428.148,328
Nov 22, 20248.348.408.258.408.129,923
Nov 21, 20248.408.418.328.348.076,606
Nov 20, 20248.338.418.328.408.1220,505
Nov 19, 20248.348.348.248.328.0513,985
Nov 18, 20248.228.348.228.348.0725,473
Nov 15, 20248.158.228.158.217.949,611
Nov 14, 20248.128.158.108.157.889,416
Nov 13, 20248.178.208.108.117.8411,729
Nov 12, 20248.238.238.148.177.9018,566
Nov 11, 20248.178.248.158.247.9718,198
Nov 8, 20248.158.188.148.177.9012,101
Nov 7, 20248.048.157.998.107.8320,962
Nov 6, 20248.198.198.018.027.7619,577
Nov 5, 20248.168.208.108.187.9148,303
Nov 4, 20248.158.158.028.027.7614,260
Nov 1, 20247.918.147.918.127.8523,357
Oct 31, 20247.927.937.867.887.6211,407
Oct 30, 20247.937.947.857.927.6622,024
Oct 29, 20247.908.007.897.947.6816,575
Oct 28, 20247.897.927.857.907.6420,495
Oct 25, 20247.917.937.887.887.628,722
Oct 24, 20247.927.957.897.907.6412,580
Oct 23, 20247.948.017.897.927.6616,662
Oct 22, 20248.008.007.937.947.6815,594
Oct 21, 20248.058.107.987.987.7214,169
Oct 18, 20248.108.138.018.057.7917,430
Oct 17, 20248.138.148.088.107.8310,241
Oct 16, 20248.108.158.078.127.856,500
Oct 15, 20248.138.148.068.117.847,069
Oct 14, 20248.118.158.078.137.8610,609
Oct 11, 20248.138.198.078.117.8410,822
Oct 10, 20248.218.218.118.137.867,510
Oct 9, 20248.108.208.108.157.8815,170
Oct 8, 20248.208.258.098.097.8219,936
Oct 7, 20248.258.268.208.207.938,469
Oct 4, 20248.228.268.188.247.9712,706
Oct 3, 20248.248.288.208.227.9512,521
Oct 2, 20248.258.288.218.237.9610,910
Oct 1, 20248.208.288.208.257.9812,788
Sep 30, 20248.198.258.198.237.9618,232
Sep 27, 20248.018.198.018.177.9058,645
Sep 26, 20247.998.127.998.097.8257,670
Sep 25, 20248.008.057.987.987.7256,348
Sep 24, 20248.008.097.968.017.7552,436
Sep 23, 20248.008.007.967.977.7127,954
Sep 20, 20248.108.107.978.007.7421,073
Sep 19, 20248.068.067.978.007.7455,744
Sep 18, 20248.108.157.997.997.7337,428
Sep 17, 20248.138.198.088.097.8212,087
Sep 16, 20248.178.198.138.137.868,404
Sep 13, 20248.148.198.148.177.904,681
Sep 12, 20248.118.208.118.137.867,453
Sep 11, 20248.168.208.098.107.8314,195
Sep 10, 20248.188.208.138.177.909,087
Sep 9, 20248.388.428.168.187.9125,434
Sep 6, 20248.318.458.308.388.1118,973
Sep 5, 20248.488.508.328.358.0810,666
Sep 4, 20248.538.538.408.488.207,532
Sep 3, 20248.538.588.458.488.2012,503
Sep 2, 20248.448.528.448.518.235,200
Aug 30, 20248.458.498.428.438.157,148
Aug 29, 20248.488.508.448.458.174,665
Aug 28, 20248.438.538.428.478.193,591
Aug 27, 20248.478.538.408.428.1410,954
Aug 26, 20248.568.578.478.488.209,947
Aug 23, 20248.498.578.498.558.2710,434
Aug 22, 20248.398.488.378.488.208,298
Aug 21, 20248.418.448.238.348.0756,516
Aug 20, 20248.568.568.338.348.0715,961
Aug 19, 20248.788.798.598.598.3111,143
Aug 16, 20248.698.798.698.788.497,722
Aug 15, 20248.688.698.658.698.403,595
Aug 14, 20248.598.698.598.688.403,545
Aug 13, 20248.598.658.548.598.318,643
Aug 12, 20248.608.658.488.548.269,183
Aug 9, 20248.668.728.558.708.4120,384
Aug 8, 20248.498.728.388.658.3718,296
Aug 7, 20248.318.508.218.488.2020,688
Aug 6, 20248.068.428.058.207.9321,274
Aug 5, 20248.198.197.978.057.7940,501
Aug 2, 20248.328.358.208.237.968,180
Aug 1, 20248.298.368.278.338.0622,105
Jul 31, 20248.288.308.268.288.019,164
Jul 30, 20248.298.308.238.288.017,723
Jul 29, 20248.158.298.158.298.0211,450
Jul 26, 20248.168.288.128.288.0115,697
Jul 25, 20248.178.208.128.177.9010,676
Jul 24, 20248.228.278.138.187.9110,565
Jul 23, 20248.288.298.218.288.014,875
Jul 22, 20248.158.298.158.298.023,769
Jul 19, 20248.288.288.148.187.914,495
Jul 18, 20248.188.298.178.247.975,517
Jul 17, 20248.188.208.128.187.9113,826
Jul 16, 20248.278.288.178.187.916,472
Jul 15, 20248.258.328.258.288.0110,233
Jul 12, 20248.198.278.198.257.989,497
Jul 11, 20248.178.268.178.197.929,341
Jul 10, 20248.178.248.148.177.907,386
Jul 9, 20248.188.288.168.177.908,255
Jul 8, 20248.298.308.148.147.8710,097
Jul 5, 20248.228.308.188.298.0211,666
Jul 4, 20248.198.248.198.207.935,736
Jul 3, 20248.148.218.108.197.9211,612
Jul 2, 20248.188.188.108.147.8711,587
Jul 1, 20248.218.298.168.187.914,468
Jun 28, 20248.298.298.198.217.946,430
Jun 27, 20248.158.238.158.207.9310,919
Jun 26, 20248.158.238.108.107.8313,654
Jun 25, 20248.208.228.148.167.8910,162
Jun 24, 20248.238.308.208.237.9610,217
Jun 20, 20248.128.228.128.227.957,511
Jun 19, 20248.228.238.148.157.8811,157
Jun 18, 20248.228.258.178.217.9413,492
Jun 17, 20248.158.258.158.227.9516,191
Jun 14, 20248.258.288.158.157.8816,816
Jun 13, 20248.308.378.258.257.9814,732
Jun 12, 20248.288.408.268.298.0232,265
Jun 11, 20248.378.438.288.288.0115,757
Jun 10, 20248.338.428.338.378.108,836
Jun 7, 20248.418.418.368.378.106,947
Jun 6, 20248.408.448.358.418.1312,947
Jun 5, 20248.408.428.338.368.0915,760
Jun 4, 20248.448.498.378.388.1114,233
Jun 3, 20248.578.578.448.468.1810,278
May 31, 20248.348.678.278.588.30109,436
May 30, 20248.298.378.208.328.0527,490
May 29, 20248.378.378.258.257.9825,996
May 28, 20248.398.438.338.348.0715,840
May 27, 20248.398.448.338.378.1015,390
May 24, 20248.438.438.338.398.1112,573
May 23, 20248.418.448.378.388.1112,492
May 22, 20248.438.438.348.368.0918,992
May 21, 20248.468.518.398.438.1524,666
May 20, 20248.468.528.398.468.1817,595
May 17, 20248.378.508.358.458.1722,819
May 16, 20248.348.388.258.378.1029,561
May 15, 20248.448.518.348.378.1028,021
May 14, 20248.478.538.408.448.1620,135
May 13, 20248.508.528.458.478.1924,553
May 10, 20248.478.568.368.408.1239,547

Related Tickers

UNITED.HE United Bankers Oyj
17.15
+2.39%
 
EVLI.HE Evli Oyj
18.20
-0.82%
 
EQV1V.HE eQ Oyj
12.40
-1.59%
 
PEHN.SW Private Equity Holding AG
70.50
+0.71%
 
EFL.SG Leonteq AG
17.55
+2.69%
 
HANA.L Hansa Investment Company Limited
222.00
+1.83%
 
SPRING.HE Springvest Oyj
7.24
+1.12%
 
SEAF.ST Seafire AB (publ)
4.8000
0.00%
 
AUGMl.XC
 
FXI.ST FX International AB
0.1640
+3.14%