Helsinki - Delayed Quote EUR

Terveystalo Oyj (TTALO.HE)

12.28
-0.02
(-0.16%)
At close: May 13 at 6:29:36 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202512.3012.4012.2012.2812.2859,912
May 12, 202512.2412.3412.2012.3012.3042,477
May 9, 202512.2412.3612.2212.3012.3034,099
May 8, 202512.2612.3412.1012.2412.2452,636
May 7, 202512.4612.4612.2212.2612.2665,006
May 6, 202512.4812.5012.3012.4812.4850,100
May 5, 202512.3412.4812.2812.4412.4440,498
May 2, 202512.2412.3612.2412.3212.3253,997
Apr 30, 202512.1612.2612.1412.2412.2457,908
Apr 29, 202512.0012.1011.9812.0812.0846,712
Apr 28, 202511.9612.1811.8612.0012.00104,342
Apr 25, 202511.9812.1211.2611.9611.96121,471
Apr 24, 202511.6011.7411.5211.7211.7260,854
Apr 23, 202511.6011.6611.4411.6211.6240,119
Apr 22, 202511.6011.6011.3811.5411.5445,578
Apr 17, 202511.7411.7411.5611.6411.6423,379
Apr 16, 202511.7011.7411.3411.7411.7452,106
Apr 15, 202511.7011.7411.2211.6611.6659,246
Apr 14, 202511.3411.6011.0211.5611.56115,727
Apr 11, 202511.1811.2410.9411.2411.2467,062
Apr 10, 202511.2611.3011.0411.1811.1865,737
Apr 9, 2025 0.24 Dividend
Apr 9, 202511.0211.0210.5610.6210.6287,921
Apr 8, 202510.9011.3810.9011.3211.0895,679
Apr 7, 202510.6811.2210.3210.9410.71153,067
Apr 4, 202511.4011.4210.9011.0010.77127,824
Apr 3, 202511.2411.5811.0411.5211.28211,406
Apr 2, 202511.3811.3811.1811.3211.0869,862
Apr 1, 202511.4611.6211.3811.4611.22115,184
Mar 31, 202511.9011.9011.4411.4811.2489,871
Mar 28, 202512.2012.2411.9612.0211.7749,042
Mar 27, 202512.0012.1011.8812.1011.8433,299
Mar 26, 202512.2012.2011.9011.9811.73110,146
Mar 25, 202512.0412.2212.0412.1611.9059,961
Mar 24, 202511.9812.1411.9212.0411.7853,372
Mar 21, 202511.7211.9811.7011.9811.73142,897
Mar 20, 202511.8211.8811.6811.7211.4751,625
Mar 19, 202511.7611.8611.7611.8211.5725,758
Mar 18, 202511.6211.8811.6011.7411.4962,380
Mar 17, 202511.4411.6611.4011.6211.3765,819
Mar 14, 202511.4211.5011.3411.4411.2041,999
Mar 13, 202511.4011.4811.3411.3811.1445,619
Mar 12, 202511.5011.6011.2811.4011.1687,491
Mar 11, 202511.2811.5011.2211.3611.1292,296
Mar 10, 202511.4011.4211.2811.2811.0447,585
Mar 7, 202511.4211.4411.3011.4011.1638,449
Mar 6, 202511.4011.4811.3211.4211.1839,044
Mar 5, 202511.5611.6811.4011.4411.2066,715
Mar 4, 202511.5011.5811.4011.5811.33111,570
Mar 3, 202511.4211.5411.4011.4811.2439,107
Feb 28, 202511.4011.4611.2611.4211.1867,907
Feb 27, 202511.5011.5011.3611.4411.2056,382
Feb 26, 202511.3611.5211.3411.5011.26109,162
Feb 25, 202511.1211.3811.1211.3211.08105,507
Feb 24, 202511.0811.1210.9611.1210.8873,725
Feb 21, 202511.0011.1410.9811.0810.8561,992
Feb 20, 202511.3011.3010.9211.0210.79129,862
Feb 19, 202511.2811.4211.0211.2811.04190,975
Feb 18, 202511.1611.3611.1411.2411.0017,334,223
Feb 17, 202511.1211.2810.9411.1010.86162,849
Feb 14, 202512.1012.1010.8810.8810.65402,219
Feb 13, 202511.6012.0211.6012.0211.7776,552
Feb 12, 202511.8211.8611.5611.5811.3364,676
Feb 11, 202511.8411.9211.8011.8211.5745,798
Feb 10, 202511.8611.9011.8011.8611.6133,503
Feb 7, 202511.9411.9411.8011.8611.6139,255
Feb 6, 202511.7811.9611.4211.9611.7174,609
Feb 5, 202511.7411.7811.6211.7811.5343,457
Feb 4, 202511.6611.7411.6411.7411.4940,269
Feb 3, 202511.6411.7011.5211.6811.4338,361
Jan 31, 202511.5811.7411.5611.7411.4964,592
Jan 30, 202511.6411.7411.4811.5811.33226,724
Jan 29, 202511.4011.6411.3811.6411.39114,029
Jan 28, 202511.3411.4011.2411.4011.16107,746
Jan 27, 202511.2611.3611.2011.3411.1025,272
Jan 24, 202511.2611.3611.2211.3411.1043,281
Jan 23, 202511.1211.3011.0811.3011.06104,252
Jan 22, 202510.9211.1010.9211.0410.81151,420
Jan 21, 202511.0811.1010.9010.9810.7573,981
Jan 20, 202511.0411.2011.0411.0810.8523,362
Jan 17, 202510.9611.1810.9611.0210.7938,586
Jan 16, 202511.0411.1210.9010.9410.7132,847
Jan 15, 202510.9811.0610.9011.0410.8169,201
Jan 14, 202510.8011.0010.8010.9810.7540,115
Jan 13, 202510.8210.8410.7210.7610.5365,144
Jan 10, 202510.8010.9410.7810.8210.5934,917
Jan 9, 202510.6010.8410.6010.8010.57101,211
Jan 8, 202510.4610.6610.4610.6610.4350,695
Jan 7, 202510.7210.8610.4610.4610.24193,399
Jan 3, 202510.8210.8210.7210.7210.4937,989
Jan 2, 202510.5410.8610.5410.8010.5734,090
Dec 30, 202410.4610.5410.3610.5210.3035,998
Dec 27, 202410.3410.4810.3410.4610.2427,210
Dec 23, 202410.3810.4410.1610.3410.1248,538
Dec 20, 202410.3410.4410.2410.3810.16294,587
Dec 19, 202410.3610.4010.2010.3410.1236,476
Dec 18, 202410.1410.3810.1010.3610.1449,466
Dec 17, 202410.4610.4610.0610.169.94120,725
Dec 16, 202410.4010.5010.3010.4810.2640,880
Dec 13, 202410.6810.7210.4010.4210.2059,684
Dec 12, 202410.7010.7610.5410.6810.4555,793
Dec 11, 202410.5010.7010.5010.6810.4553,068
Dec 10, 202410.7410.8610.4810.5410.32119,182
Dec 9, 202410.9411.0010.7210.7210.49114,957
Dec 5, 202410.8410.9010.7810.8810.6537,172
Dec 4, 202410.8010.9410.7810.8410.6159,390
Dec 3, 202410.6610.9010.6610.8010.57129,794
Dec 2, 202410.1610.7010.1610.6610.43301,370
Nov 29, 202410.1210.1610.0610.109.8951,330
Nov 28, 202410.2410.2410.0610.089.8721,484
Nov 27, 202410.3010.3010.1010.209.9843,690
Nov 26, 202410.2810.3210.1610.3010.0834,578
Nov 25, 202410.3810.4810.1010.189.96112,682
Nov 22, 20249.8110.009.749.999.7830,903
Nov 21, 20249.969.969.769.809.5959,234
Nov 20, 20249.759.999.759.969.75116,062
Nov 19, 20249.819.819.689.759.5429,462
Nov 18, 20249.629.829.589.829.6136,358
Nov 15, 20249.629.699.569.629.4233,145
Nov 14, 20249.599.759.529.659.4523,664
Nov 13, 20249.479.619.409.619.4123,284
Nov 12, 20249.649.719.429.479.27109,877
Nov 11, 20249.649.659.509.509.3040,997
Nov 8, 20249.609.679.589.649.4430,007
Nov 7, 20249.509.659.509.579.3737,959
Nov 6, 20249.719.869.479.479.2734,098
Nov 5, 20249.819.839.689.689.4740,231
Nov 4, 202410.0610.149.819.869.6533,613
Nov 1, 20249.9710.049.9410.049.8328,377
Oct 31, 20249.909.999.809.979.7633,369
Oct 30, 202410.0010.069.939.979.76116,195
Oct 29, 202410.2810.289.9610.009.7949,665
Oct 28, 202410.3410.349.9910.3010.08285,327
Oct 25, 202410.3410.5410.2210.3810.16181,787
Oct 24, 202410.0410.1410.0210.069.8540,852
Oct 23, 202410.1410.169.9610.049.8325,239
Oct 22, 202410.0810.1010.0010.049.8331,444
Oct 21, 202410.0810.269.9810.049.8337,350
Oct 18, 202410.1010.2410.0410.089.87111,932
Oct 17, 202410.1410.1410.0410.149.9319,060
Oct 16, 202410.1810.2410.0610.149.9363,518
Oct 15, 20249.9610.289.9510.189.96100,594
Oct 14, 20249.659.969.659.969.7547,954
Oct 11, 20249.609.719.559.659.4541,156
Oct 10, 20249.479.639.459.589.3836,762
Oct 9, 20249.259.499.239.399.1956,199
Oct 8, 2024 0.15 Dividend
Oct 8, 20249.309.309.219.259.0588,023
Oct 7, 20249.499.539.459.479.1216,586
Oct 4, 20249.459.589.459.499.1421,209
Oct 3, 20249.689.689.469.499.1415,678
Oct 2, 20249.689.749.569.599.2423,293
Oct 1, 20249.749.829.619.629.2728,936
Sep 30, 20249.789.889.679.749.3828,740
Sep 27, 20249.809.859.769.769.4037,043
Sep 26, 20249.729.799.659.769.4079,984
Sep 25, 20249.619.789.619.709.3421,702
Sep 24, 20249.749.759.579.619.2620,246
Sep 23, 20249.449.789.429.689.3263,068
Sep 20, 20249.499.569.439.449.09153,676
Sep 19, 20249.559.589.479.499.1433,566
Sep 18, 20249.679.679.529.599.2427,582
Sep 17, 20249.589.699.549.679.3228,475
Sep 16, 20249.689.699.559.609.2535,888
Sep 13, 20249.749.839.739.749.3820,180
Sep 12, 20249.839.899.719.779.4136,073
Sep 11, 20249.9510.009.839.839.4716,487
Sep 10, 20249.9310.009.929.959.5821,728
Sep 9, 20249.9710.089.929.959.5811,105
Sep 6, 202410.0410.089.949.979.6023,043
Sep 5, 20249.9710.089.909.969.5922,633
Sep 4, 20249.909.999.859.979.6055,839
Sep 3, 20249.9610.089.909.949.5822,849
Sep 2, 202410.1210.209.919.969.5929,768
Aug 30, 202410.1610.2410.1210.129.7536,365
Aug 29, 202410.1010.1610.0810.129.7514,630
Aug 28, 202410.1210.1810.0010.109.7340,266
Aug 27, 202410.0410.2010.0010.129.7530,970
Aug 26, 202410.0210.169.9810.049.6721,392
Aug 23, 202410.0410.149.9810.029.6525,749
Aug 22, 202410.0810.1610.0210.049.6720,847
Aug 21, 20249.9210.189.9010.129.7536,921
Aug 20, 20249.939.989.919.929.5644,011
Aug 19, 20249.969.989.909.949.5817,378
Aug 16, 20249.8110.049.709.969.5974,256
Aug 15, 20249.909.909.789.809.4459,623
Aug 14, 20249.909.969.839.859.4979,643
Aug 13, 20249.839.909.839.899.5312,023
Aug 12, 20249.9010.009.809.839.4715,657
Aug 9, 20249.9710.029.869.869.5036,840
Aug 8, 20249.9110.069.879.979.6031,136
Aug 7, 20249.7410.049.719.919.5554,925
Aug 6, 20249.849.909.659.709.3427,708
Aug 5, 20249.949.949.629.769.4094,191
Aug 2, 202410.2610.349.9410.009.6362,217
Aug 1, 202410.2810.4010.2410.269.8843,639
Jul 31, 202410.2010.3410.1810.309.9248,882
Jul 30, 202410.0810.209.9810.169.7992,390
Jul 29, 20249.9910.109.9310.069.6963,180
Jul 26, 20249.6910.069.6610.009.6391,875
Jul 25, 20249.549.719.419.699.3349,493
Jul 24, 20249.609.669.549.549.1916,746
Jul 23, 20249.619.669.599.629.2717,246
Jul 22, 20249.529.709.499.619.2628,852
Jul 19, 20249.489.539.319.529.1726,555
Jul 18, 20249.439.559.409.489.1331,381
Jul 17, 20249.519.749.359.399.0554,355
Jul 16, 20249.519.559.439.509.1516,937
Jul 15, 20249.549.589.489.559.2027,781
Jul 12, 20249.409.709.359.589.2375,188
Jul 11, 20249.249.589.239.409.05207,110
Jul 10, 20248.578.668.548.618.2920,862
Jul 9, 20248.608.668.558.578.2612,614
Jul 8, 20248.608.648.538.558.2412,828
Jul 5, 20248.738.738.598.628.3013,721
Jul 4, 20248.608.758.598.738.4122,892
Jul 3, 20248.568.658.548.588.2719,477
Jul 2, 20248.658.658.488.578.2635,520
Jul 1, 20248.708.718.638.658.3317,183
Jun 28, 20248.718.738.598.608.2814,651
Jun 27, 20248.598.728.578.708.3818,009
Jun 26, 20248.708.758.598.608.2821,677
Jun 25, 20248.948.948.708.708.3815,836
Jun 24, 20248.878.958.828.958.6212,966
Jun 20, 20248.978.988.808.908.5763,500
Jun 19, 20248.999.018.888.978.6427,786
Jun 18, 20248.839.018.838.968.6350,789
Jun 17, 20248.718.848.698.818.4922,426
Jun 14, 20248.788.788.578.578.2627,405
Jun 13, 20248.928.958.748.778.4537,197
Jun 12, 20248.858.918.768.918.5833,830
Jun 11, 20248.938.938.858.868.5313,379
Jun 10, 20249.189.188.928.948.6116,099
Jun 7, 20249.219.229.129.198.8547,248
Jun 6, 20248.889.218.889.218.87314,437
Jun 5, 20248.858.908.828.878.54123,363
Jun 4, 20248.959.038.798.868.5378,008
Jun 3, 20248.888.968.848.958.6228,105
May 31, 20248.748.908.738.898.5630,794
May 30, 20248.668.748.648.718.3914,366
May 29, 20248.778.778.668.668.3444,405
May 28, 20248.808.868.758.768.4419,997
May 27, 20248.798.848.768.798.4714,068
May 24, 20248.738.838.668.798.4727,937
May 23, 20248.828.828.668.738.4122,415
May 22, 20248.848.898.818.828.5014,689
May 21, 20248.878.998.848.848.5228,239
May 20, 20248.848.938.828.908.5720,940
May 17, 20248.848.948.828.848.5214,670
May 16, 20248.988.998.828.858.5343,796
May 15, 20248.858.968.848.958.6260,053
May 14, 20248.748.858.748.808.4840,457
May 13, 20248.898.898.698.748.4226,478

Related Tickers

PIHLIS.HE Pihlajalinna Oyj
14.85
+1.02%
 
AMBEA.ST Ambea AB (publ)
107.70
0.00%
 
SPI.L Spire Healthcare Group plc
195.40
-0.81%
 
RHC.AX Ramsay Health Care Limited
36.21
-0.82%
 
UHS Universal Health Services, Inc.
192.17
+0.32%
 
THC Tenet Healthcare Corporation
157.70
+2.02%