Helsinki - Free Realtime Quote
EUR
Taaleri Oyj (TAALA.HE)
7.15
0.00
(0.00%)
As of 10:00:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.15
7.15
7.15
7.15
7.15
6,980
Oct 30, 2026
7.30
7.30
7.12
7.15
7.15
24,658
Oct 29, 2026
7.17
7.39
7.14
7.30
7.30
29,940
Oct 28, 2026
7.30
7.30
7.16
7.16
7.16
31,349
Oct 27, 2026
7.17
7.30
7.16
7.30
7.30
17,098
Oct 26, 2026
7.24
7.25
7.16
7.17
7.17
20,880
Oct 23, 2026
7.27
7.27
7.20
7.25
7.25
16,538
Oct 22, 2026
7.30
7.35
7.27
7.28
7.28
10,034
Oct 21, 2026
7.30
7.38
7.28
7.30
7.30
18,803
Oct 20, 2026
7.38
7.45
7.27
7.30
7.30
24,893
Oct 19, 2026
7.36
7.40
7.35
7.37
7.37
23,023
Oct 16, 2026
7.43
7.43
7.34
7.35
7.35
19,056
Oct 15, 2026
7.63
7.63
7.38
7.40
7.40
24,097
Oct 14, 2026
7.55
7.69
7.52
7.52
7.52
16,419
Oct 13, 2026
7.70
7.70
7.53
7.53
7.53
15,376
Oct 12, 2026
7.53
7.70
7.53
7.67
7.67
26,895
Oct 9, 2026
7.52
7.58
7.51
7.52
7.52
22,878
Oct 8, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
7.40
7.59
7.40
7.52
7.52
18,430
Oct 7, 2026
7.69
7.75
7.56
7.56
7.41
22,552
Oct 6, 2026
7.64
7.74
7.60
7.69
7.54
37,194
Oct 5, 2026
7.39
7.66
7.35
7.64
7.49
32,423
Oct 2, 2026
7.28
7.44
7.28
7.40
7.25
39,644
Oct 1, 2026
7.24
7.30
7.14
7.17
7.03
28,916
Sep 30, 2026
7.28
7.28
7.24
7.24
7.10
7,752
Sep 29, 2026
7.25
7.27
7.23
7.25
7.11
13,260
Sep 28, 2026
7.28
7.30
7.24
7.24
7.10
10,966
Sep 25, 2026
7.27
7.32
7.26
7.26
7.12
103,035
Sep 24, 2026
7.27
7.31
7.24
7.24
7.10
7,722
Sep 23, 2026
7.27
7.32
7.25
7.27
7.13
10,567
Sep 22, 2026
7.26
7.29
7.25
7.26
7.12
4,192
Sep 21, 2026
7.28
7.32
7.25
7.25
7.11
12,864
Sep 18, 2026
7.28
7.30
7.26
7.26
7.12
14,500
Sep 17, 2026
7.27
7.31
7.25
7.27
7.13
12,675
Sep 16, 2026
7.29
7.31
7.25
7.25
7.11
3,364
Sep 15, 2026
7.27
7.34
7.24
7.25
7.11
8,534
Sep 14, 2026
7.35
7.35
7.25
7.28
7.14
18,377
Sep 11, 2026
7.36
7.37
7.30
7.35
7.20
28,317
Sep 10, 2026
7.35
7.38
7.35
7.35
7.20
7,878
Sep 9, 2026
7.29
7.38
7.29
7.35
7.20
17,327
Sep 8, 2026
7.26
7.34
7.26
7.30
7.16
7,688
Sep 7, 2026
7.23
7.28
7.20
7.26
7.12
11,802
Sep 4, 2026
7.22
7.27
7.21
7.21
7.07
10,457
Sep 3, 2026
7.24
7.27
7.22
7.22
7.08
13,820
Sep 2, 2026
7.27
7.27
7.23
7.23
7.09
8,615
Sep 1, 2026
7.29
7.29
7.24
7.26
7.12
11,509
Aug 31, 2026
7.25
7.29
7.25
7.29
7.15
5,713
Aug 28, 2026
7.29
7.29
7.23
7.25
7.11
17,388
Aug 27, 2026
7.28
7.30
7.26
7.27
7.13
11,901
Aug 26, 2026
7.32
7.34
7.28
7.28
7.14
26,174
Aug 25, 2026
7.34
7.36
7.30
7.30
7.16
13,332
Aug 24, 2026
7.32
7.36
7.32
7.34
7.19
6,818
Aug 21, 2026
7.29
7.34
7.28
7.32
7.17
3,831
Aug 20, 2026
7.27
7.31
7.26
7.28
7.14
9,829
Aug 19, 2026
7.29
7.31
7.26
7.27
7.13
12,988
Aug 18, 2026
7.29
7.33
7.25
7.26
7.12
36,374
Aug 17, 2026
7.40
7.40
7.28
7.28
7.14
18,431
Aug 14, 2026
7.38
7.48
7.38
7.43
7.28
11,064
Aug 13, 2026
7.28
7.45
7.25
7.38
7.23
13,299
Aug 12, 2026
7.32
7.35
7.16
7.28
7.14
27,883
Aug 11, 2026
7.24
7.41
7.24
7.32
7.17
12,178
Aug 10, 2026
7.30
7.34
7.24
7.24
7.10
12,466
Aug 7, 2026
7.28
7.34
7.26
7.30
7.16
6,062
Aug 6, 2026
7.30
7.33
7.27
7.28
7.14
14,397
Aug 5, 2026
7.30
7.33
7.22
7.30
7.16
10,429
Aug 4, 2026
7.30
7.30
7.24
7.25
7.11
10,197
Aug 3, 2026
7.26
7.34
7.25
7.30
7.16
6,483
Jul 31, 2026
7.28
7.30
7.25
7.25
7.11
7,670
Jul 30, 2026
7.25
7.31
7.25
7.28
7.14
3,446
Jul 29, 2026
7.25
7.34
7.25
7.27
7.13
5,734
Jul 28, 2026
7.28
7.35
7.25
7.25
7.11
8,958
Jul 27, 2026
7.20
7.35
7.20
7.31
7.16
10,487
Jul 24, 2026
7.18
7.25
7.16
7.20
7.06
7,186
Jul 23, 2026
7.18
7.24
7.13
7.13
6.99
11,887
Jul 22, 2026
7.30
7.30
7.16
7.18
7.04
11,749
Jul 21, 2026
7.22
7.31
7.22
7.30
7.16
9,199
Jul 20, 2026
7.27
7.32
7.25
7.29
7.15
8,855
Jul 17, 2026
7.20
7.34
7.19
7.27
7.13
9,109
Jul 16, 2026
7.24
7.29
7.17
7.22
7.08
27,754
Jul 15, 2026
7.22
7.31
7.17
7.20
7.06
34,737
Jul 14, 2026
7.36
7.36
7.22
7.22
7.08
24,498
Jul 13, 2026
7.35
7.42
7.29
7.33
7.18
9,097
Jul 10, 2026
7.22
7.38
7.22
7.35
7.20
21,480
Jul 9, 2026
7.20
7.27
7.18
7.22
7.08
10,272
Jul 8, 2026
7.27
7.31
7.18
7.18
7.04
14,538
Jul 7, 2026
7.29
7.40
7.20
7.27
7.13
18,319
Jul 6, 2026
7.25
7.27
7.15
7.15
7.01
2,926
Jul 3, 2026
7.22
7.36
7.20
7.30
7.16
11,396
Jul 2, 2026
7.28
7.28
7.17
7.22
7.08
11,097
Jul 1, 2026
7.19
7.25
7.13
7.18
7.04
15,347
Jun 30, 2026
7.17
7.24
7.15
7.15
7.01
11,771
Jun 29, 2026
7.19
7.27
7.16
7.17
7.03
11,718
Jun 26, 2026
7.15
7.22
7.10
7.19
7.05
13,824
Jun 25, 2026
7.15
7.23
7.13
7.18
7.04
15,502
Jun 24, 2026
7.26
7.32
7.14
7.15
7.01
11,491
Jun 23, 2026
7.37
7.37
7.25
7.27
7.13
9,243
Jun 22, 2026
7.34
7.40
7.29
7.37
7.22
9,399
Jun 18, 2026
7.48
7.48
7.32
7.39
7.24
14,591
Jun 17, 2026
7.49
7.50
7.48
7.50
7.35
1,319
Jun 16, 2026
7.51
7.56
7.49
7.50
7.35
7,543
Jun 15, 2026
7.55
7.65
7.50
7.53
7.38
14,256
Jun 12, 2026
7.50
7.58
7.50
7.58
7.43
13,571
Jun 11, 2026
7.45
7.50
7.44
7.50
7.35
5,342
Jun 10, 2026
7.55
7.55
7.44
7.51
7.36
12,852
Jun 9, 2026
7.45
7.52
7.45
7.51
7.36
9,002
Jun 8, 2026
7.43
7.49
7.43
7.47
7.32
19,979
Jun 5, 2026
7.47
7.54
7.46
7.47
7.32
6,821
Jun 4, 2026
7.46
7.51
7.41
7.49
7.34
9,170
Jun 3, 2026
7.49
7.52
7.44
7.45
7.30
8,974
Jun 2, 2026
7.49
7.54
7.47
7.48
7.33
21,985
Jun 1, 2026
7.51
7.55
7.48
7.50
7.35
9,000
May 29, 2026
7.51
7.58
7.50
7.50
7.35
6,094
May 28, 2026
7.54
7.58
7.49
7.53
7.38
12,937
May 27, 2026
7.65
7.69
7.50
7.56
7.41
25,021
May 26, 2026
7.59
7.74
7.59
7.69
7.54
27,935
May 25, 2026
7.66
7.67
7.58
7.59
7.44
12,584
May 22, 2026
7.66
7.69
7.63
7.66
7.51
8,955
May 21, 2026
7.58
7.66
7.54
7.64
7.49
15,384
May 20, 2026
7.48
7.58
7.48
7.56
7.41
7,888
May 19, 2026
7.49
7.53
7.45
7.47
7.32
20,928
May 18, 2026
7.49
7.51
7.46
7.47
7.32
7,871
May 15, 2026
7.49
7.53
7.47
7.49
7.34
28,047
May 13, 2026
7.50
7.53
7.47
7.49
7.34
6,621
May 12, 2026
7.54
7.59
7.48
7.48
7.33
26,074
May 11, 2026
7.49
7.60
7.49
7.54
7.39
16,308
May 8, 2026
7.51
7.55
7.46
7.50
7.35
17,511
May 7, 2026
7.51
7.52
7.49
7.52
7.37
13,548
May 6, 2026
7.58
7.61
7.51
7.52
7.37
13,534
May 5, 2026
7.52
7.62
7.52
7.58
7.43
15,575
May 4, 2026
7.60
7.72
7.52
7.54
7.39
20,712
Apr 30, 2026
7.50
7.76
7.48
7.65
7.50
53,287
Apr 29, 2026
7.34
7.55
7.32
7.48
7.33
29,800
Apr 28, 2026
7.29
7.41
7.28
7.32
7.17
20,882
Apr 27, 2026
7.28
7.32
7.27
7.30
7.16
11,793
Apr 24, 2026
7.36
7.37
7.32
7.32
7.17
14,030
Apr 23, 2026
7.36
7.41
7.35
7.37
7.22
7,865
Apr 22, 2026
7.42
7.42
7.31
7.35
7.20
11,713
Apr 21, 2026
7.45
7.45
7.38
7.39
7.24
18,880
Apr 20, 2026
7.51
7.54
7.43
7.45
7.30
14,076
Apr 17, 2026
7.38
7.54
7.38
7.54
7.39
19,935
Apr 16, 2026
7.36
7.44
7.35
7.43
7.28
12,406
Apr 15, 2026
7.34
7.40
7.33
7.36
7.21
7,975
Apr 14, 2026
7.32
7.37
7.31
7.37
7.22
13,514
Apr 13, 2026
7.29
7.34
7.21
7.32
7.17
19,999
Apr 10, 2026
7.29
7.39
7.29
7.31
7.16
18,328
Apr 9, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
7.24
7.32
7.24
7.29
7.15
22,838
Apr 8, 2026
7.40
7.49
7.39
7.40
7.11
22,833
Apr 7, 2026
7.24
7.41
7.24
7.26
6.97
38,832
Apr 2, 2026
7.26
7.33
7.18
7.24
6.95
26,998
Apr 1, 2026
7.28
7.36
7.28
7.31
7.02
11,049
Mar 31, 2026
7.15
7.28
7.11
7.24
6.95
23,222
Mar 30, 2026
7.04
7.14
7.00
7.14
6.86
31,258
Mar 27, 2026
7.11
7.11
7.04
7.08
6.80
15,369
Mar 26, 2026
7.15
7.15
7.04
7.11
6.83
28,038
Mar 25, 2026
7.04
7.21
7.04
7.15
6.87
31,803
Mar 24, 2026
7.13
7.13
7.03
7.03
6.75
22,081
Mar 23, 2026
7.01
7.17
6.90
7.13
6.85
62,713
Mar 20, 2026
7.16
7.25
7.10
7.11
6.83
50,424
Mar 19, 2026
7.26
7.26
7.18
7.19
6.90
14,865
Mar 18, 2026
7.30
7.30
7.23
7.26
6.97
10,756
Mar 17, 2026
7.21
7.28
7.15
7.22
6.93
18,987
Mar 16, 2026
7.20
7.25
7.15
7.21
6.92
13,770
Mar 13, 2026
7.16
7.23
7.10
7.17
6.89
12,573
Mar 12, 2026
7.15
7.21
7.11
7.16
6.88
21,572
Mar 11, 2026
7.22
7.22
7.15
7.15
6.87
15,317
Mar 10, 2026
7.20
7.27
7.15
7.22
6.93
14,095
Mar 9, 2026
7.12
7.18
7.02
7.15
6.87
25,451
Mar 6, 2026
7.18
7.27
7.13
7.19
6.90
21,735
Mar 5, 2026
7.17
7.27
7.17
7.22
6.93
23,958
Mar 4, 2026
7.12
7.25
7.11
7.16
6.88
30,481
Mar 3, 2026
7.18
7.18
7.06
7.15
6.87
30,550
Mar 2, 2026
7.12
7.20
7.05
7.15
6.87
37,085
Feb 27, 2026
7.30
7.37
7.22
7.24
6.95
38,232
Feb 26, 2026
7.26
7.32
7.23
7.30
7.01
15,351
Feb 25, 2026
7.24
7.30
7.24
7.24
6.95
12,267
Feb 24, 2026
7.23
7.30
7.20
7.24
6.95
21,182
Feb 23, 2026
7.32
7.33
7.22
7.22
6.93
17,744
Feb 20, 2026
7.30
7.36
7.28
7.33
7.04
23,594
Feb 19, 2026
7.36
7.37
7.30
7.30
7.01
29,683
Feb 18, 2026
7.35
7.37
7.30
7.36
7.07
13,237
Feb 17, 2026
7.39
7.39
7.28
7.32
7.03
23,678
Feb 16, 2026
7.42
7.57
7.33
7.33
7.04
47,561
Feb 13, 2026
7.30
7.40
7.25
7.38
7.09
33,316
Feb 12, 2026
7.27
7.44
7.20
7.26
6.97
55,954
Feb 11, 2026
7.51
7.54
7.12
7.12
6.84
174,962
Feb 10, 2026
7.79
7.84
7.76
7.79
7.48
16,934
Feb 9, 2026
7.76
7.89
7.76
7.79
7.48
25,316
Feb 6, 2026
7.72
7.78
7.62
7.76
7.45
12,397
Feb 5, 2026
7.78
7.78
7.66
7.72
7.41
12,722
Feb 4, 2026
7.62
7.79
7.58
7.76
7.45
20,612
Feb 3, 2026
7.67
7.72
7.59
7.61
7.31
14,750
Feb 2, 2026
7.64
7.69
7.57
7.67
7.37
33,781
Jan 30, 2026
7.69
7.70
7.63
7.66
7.36
19,511
Jan 29, 2026
7.80
7.80
7.65
7.69
7.38
13,266
Jan 28, 2026
7.73
7.77
7.68
7.72
7.41
9,393
Jan 27, 2026
7.72
7.78
7.68
7.73
7.42
10,318
Jan 26, 2026
7.79
7.86
7.74
7.74
7.43
18,915
Jan 23, 2026
7.80
7.86
7.78
7.79
7.48
15,703
Jan 22, 2026
7.66
7.89
7.66
7.88
7.57
28,981
Jan 21, 2026
7.45
7.65
7.42
7.57
7.27
38,482
Jan 20, 2026
7.59
7.60
7.46
7.46
7.16
33,180
Jan 19, 2026
7.65
7.65
7.56
7.59
7.29
29,563
Jan 16, 2026
7.80
7.81
7.70
7.76
7.45
21,566
Jan 15, 2026
7.75
7.81
7.71
7.80
7.49
22,895
Jan 14, 2026
7.75
7.78
7.68
7.72
7.41
22,142
Jan 13, 2026
7.75
7.83
7.75
7.75
7.44
7,033
Jan 12, 2026
7.78
7.78
7.70
7.76
7.45
23,015
Jan 9, 2026
7.64
7.78
7.64
7.78
7.47
39,912
Jan 8, 2026
7.66
7.68
7.62
7.65
7.35
24,454
Jan 7, 2026
7.74
7.80
7.66
7.66
7.36
30,889
Jan 5, 2026
7.83
7.84
7.72
7.75
7.44
15,136
Jan 2, 2026
7.83
7.92
7.73
7.80
7.49
38,579
Dec 30, 2025
7.89
7.89
7.79
7.81
7.50
31,789
Dec 29, 2025
7.76
7.89
7.68
7.89
7.58
55,513
Dec 23, 2025
7.68
7.76
7.63
7.76
7.45
32,795
Dec 22, 2025
7.65
7.66
7.59
7.66
7.36
21,731
Dec 19, 2025
7.60
7.66
7.58
7.65
7.35
25,767
Dec 18, 2025
7.59
7.62
7.54
7.60
7.30
24,283
Dec 17, 2025
7.52
7.58
7.50
7.56
7.26
30,470
Dec 16, 2025
7.49
7.52
7.40
7.48
7.18
45,795
Dec 15, 2025
7.43
7.52
7.39
7.49
7.19
32,903
Dec 12, 2025
7.40
7.45
7.39
7.39
7.10
38,681
Dec 11, 2025
7.34
7.43
7.33
7.40
7.11
23,415
Dec 10, 2025
7.35
7.44
7.33
7.34
7.05
64,456
Dec 9, 2025
7.40
7.40
7.31
7.34
7.05
33,727
Dec 8, 2025
7.50
7.55
7.35
7.40
7.11
38,732
Dec 5, 2025
7.51
7.60
7.48
7.50
7.20
38,926
Dec 4, 2025
7.58
7.65
7.45
7.49
7.19
33,725
Dec 3, 2025
7.30
7.67
7.30
7.54
7.24
151,480
Dec 2, 2025
7.30
7.30
7.24
7.27
6.98
20,299
Dec 1, 2025
7.33
7.33
7.21
7.30
7.01
14,325
Nov 28, 2025
7.19
7.33
7.18
7.33
7.04
14,944
Nov 27, 2025
7.21
7.25
7.20
7.23
6.94
14,487
Nov 26, 2025
7.22
7.24
7.15
7.21
6.92
20,701
Nov 25, 2025
7.20
7.23
7.16
7.22
6.93
10,453
Nov 24, 2025
7.14
7.22
7.14
7.22
6.93
20,349
Nov 21, 2025
7.16
7.18
7.10
7.14
6.86
17,251
Nov 20, 2025
7.18
7.22
7.14
7.14
6.86
14,673
Nov 19, 2025
7.22
7.23
7.07
7.17
6.89
34,888
Nov 18, 2025
7.24
7.26
7.21
7.22
6.93
42,964
Nov 17, 2025
7.31
7.35
7.25
7.25
6.96
20,706
Nov 14, 2025
7.33
7.34
7.26
7.31
7.02
39,160
Nov 13, 2025
7.30
7.39
7.30
7.33
7.04
24,957
Nov 12, 2025
7.36
7.39
7.30
7.33
7.04
18,541
Nov 11, 2025
7.26
7.38
7.26
7.35
7.06
12,722
Nov 10, 2025
7.28
7.35
7.21
7.26
6.97
37,433
Nov 7, 2025
7.31
7.33
7.25
7.29
7.00
19,275
Nov 6, 2025
7.32
7.39
7.27
7.28
6.99
26,040
Nov 5, 2025
7.30
7.32
7.20
7.32
7.03
31,502
Nov 4, 2025
7.24
7.33
7.19
7.30
7.01
35,904
Nov 3, 2025
7.18
7.28
7.17
7.24
6.95
18,186
