Helsinki - Delayed Quote
EUR
Teleste Oyj (TLT1V.HE)
3.3300
0.0000
(0.00%)
At close: October 30 at 4:52:58 PM GMT+2
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
Oct 30, 2026
3.3400
3.3400
3.2700
3.3300
3.3300
2,978
Oct 29, 2026
3.3500
3.3500
3.2800
3.3300
3.3300
2,815
Oct 28, 2026
3.3000
3.3300
3.2600
3.3000
3.3000
6,975
Oct 27, 2026
3.3900
3.3900
3.2900
3.3300
3.3300
2,119
Oct 26, 2026
3.3500
3.3500
3.3000
3.3500
3.3500
2,553
Oct 23, 2026
3.3800
3.3800
3.3000
3.3500
3.3500
133
Oct 22, 2026
3.3800
3.3900
3.2700
3.3800
3.3800
4,936
Oct 21, 2026
3.4000
3.4000
3.3500
3.3900
3.3900
8,868
Oct 20, 2026
3.4300
3.4300
3.3800
3.4200
3.4200
3,080
Oct 19, 2026
3.4500
3.4500
3.3600
3.4200
3.4200
20,664
Oct 16, 2026
3.3900
3.4400
3.3900
3.4400
3.4400
9,336
Oct 15, 2026
3.4700
3.4700
3.3500
3.3900
3.3900
9,000
Oct 14, 2026
3.3900
3.4700
3.3900
3.4700
3.4700
3,688
Oct 13, 2026
3.4600
3.4600
3.3900
3.4200
3.4200
5,346
Oct 12, 2026
3.4000
3.4700
3.4000
3.4600
3.4600
5,853
Oct 9, 2026
3.4500
3.4500
3.4000
3.4400
3.4400
1,530
Oct 8, 2026
3.4000
3.4500
3.4000
3.4300
3.4300
1,908
Oct 7, 2026
3.4000
3.4500
3.4000
3.4500
3.4500
1,299
Oct 6, 2026
3.4600
3.4600
3.3900
3.4500
3.4500
1,452
Oct 5, 2026
3.4700
3.4700
3.3300
3.4600
3.4600
14,485
Oct 2, 2026
3.4200
3.4900
3.3800
3.4600
3.4600
6,886
Oct 1, 2026
3.5000
3.5000
3.4000
3.4900
3.4900
1,862
Sep 30, 2026
3.4500
3.5200
3.4000
3.5000
3.5000
12,671
Sep 29, 2026
3.4600
3.5000
3.4100
3.4900
3.4900
6,560
Sep 28, 2026
3.4400
3.4600
3.4300
3.4500
3.4500
7,177
Sep 25, 2026
3.4900
3.4900
3.3700
3.4500
3.4500
28,622
Sep 24, 2026
3.2500
3.5600
3.2500
3.4600
3.4600
65,220
Sep 23, 2026
3.2800
3.3000
3.2500
3.3000
3.3000
7,066
Sep 22, 2026
3.3200
3.3300
3.2500
3.2600
3.2600
17,106
Sep 21, 2026
3.3900
3.3900
3.3000
3.3200
3.3200
12,432
Sep 18, 2026
3.3400
3.3900
3.3400
3.3900
3.3900
1,877
Sep 17, 2026
3.3800
3.3900
3.3800
3.3800
3.3800
2,028
Sep 16, 2026
3.3600
3.3900
3.3300
3.3600
3.3600
2,405
Sep 15, 2026
3.3800
3.3800
3.3200
3.3600
3.3600
1,095
Sep 14, 2026
3.3700
3.3700
3.3100
3.3700
3.3700
980
Sep 11, 2026
3.3700
3.3700
3.3200
3.3700
3.3700
4,378
Sep 10, 2026
3.4100
3.4100
3.3400
3.3700
3.3700
2,399
Sep 9, 2026
3.4000
3.4200
3.3700
3.4200
3.4200
4,431
Sep 8, 2026
3.3700
3.4100
3.3600
3.4000
3.4000
7,026
Sep 7, 2026
3.4000
3.4400
3.3700
3.3700
3.3700
5,838
Sep 4, 2026
3.4300
3.4600
3.3900
3.3900
3.3900
9,152
Sep 3, 2026
3.4200
3.4500
3.3800
3.4500
3.4500
8,316
Sep 2, 2026
3.3800
3.4200
3.3800
3.4200
3.4200
9,321
Sep 1, 2026
3.3400
3.4100
3.3400
3.4100
3.4100
45,885
Aug 31, 2026
3.3900
3.3900
3.3300
3.3300
3.3300
25,018
Aug 28, 2026
3.3700
3.3700
3.3400
3.3700
3.3700
17,910
Aug 27, 2026
3.3600
3.3600
3.3500
3.3500
3.3500
11,933
Aug 26, 2026
3.3600
3.3800
3.3500
3.3600
3.3600
6,054
Aug 25, 2026
3.4000
3.4000
3.3500
3.3600
3.3600
8,221
Aug 24, 2026
3.4300
3.4300
3.3500
3.4000
3.4000
20,089
Aug 21, 2026
3.3900
3.4300
3.3700
3.4300
3.4300
5,790
Aug 20, 2026
3.4300
3.4300
3.3600
3.3900
3.3900
4,319
Aug 19, 2026
3.4100
3.4300
3.3600
3.4300
3.4300
31,303
Aug 18, 2026
3.4100
3.4300
3.3900
3.4100
3.4100
13,946
Aug 17, 2026
3.4900
3.4900
3.4100
3.4200
3.4200
37,750
Aug 14, 2026
3.4900
3.6400
3.4400
3.5000
3.5000
10,929
Aug 13, 2026
3.5100
3.5100
3.4400
3.5000
3.5000
15,090
Aug 12, 2026
3.5800
3.7400
3.4700
3.5000
3.5000
9,714
Aug 11, 2026
3.5500
3.5500
3.4700
3.5200
3.5200
10,545
Aug 10, 2026
3.6700
3.7700
3.5100
3.5400
3.5400
18,971
Aug 7, 2026
3.5900
3.6800
3.5700
3.6800
3.6800
1,376
Aug 6, 2026
3.5200
3.6000
3.5200
3.6000
3.6000
3,532
Aug 5, 2026
3.4500
3.5700
3.4300
3.4900
3.4900
23,164
Aug 4, 2026
3.3600
3.4900
3.3500
3.4500
3.4500
17,310
Aug 3, 2026
3.3300
3.3500
3.2800
3.3300
3.3300
1,985
Jul 31, 2026
3.3400
3.3400
3.3000
3.3200
3.3200
14,202
Jul 30, 2026
3.3300
3.3700
3.3300
3.3500
3.3500
3,657
Jul 29, 2026
3.3400
3.3700
3.3300
3.3700
3.3700
2,487
Jul 28, 2026
3.4000
3.4000
3.3100
3.3300
3.3300
20,917
Jul 27, 2026
3.4300
3.4300
3.3300
3.3300
3.3300
34,185
Jul 24, 2026
3.4600
3.4600
3.4000
3.4400
3.4400
3,369
Jul 23, 2026
3.5100
3.5100
3.4500
3.5000
3.5000
1,418
Jul 22, 2026
3.4400
3.5100
3.4400
3.5100
3.5100
272
Jul 21, 2026
3.5200
3.5700
3.4000
3.5300
3.5300
13,816
Jul 20, 2026
3.6000
3.6400
3.5000
3.5900
3.5900
3,485
Jul 17, 2026
3.6000
3.6000
3.4700
3.6000
3.6000
981
Jul 16, 2026
3.5100
3.6000
3.4600
3.6000
3.6000
4,781
Jul 15, 2026
3.5900
3.6000
3.5200
3.5900
3.5900
1,091
Jul 14, 2026
3.5500
3.6500
3.5300
3.5900
3.5900
2,304
Jul 13, 2026
3.5600
3.6600
3.5100
3.6300
3.6300
3,662
Jul 10, 2026
3.5500
3.5900
3.5000
3.5900
3.5900
1,949
Jul 9, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
68
Jul 8, 2026
3.6100
3.6200
3.5200
3.5200
3.5200
16,648
Jul 7, 2026
3.5000
3.6700
3.5000
3.5600
3.5600
14,739
Jul 6, 2026
3.4000
3.4700
3.3800
3.4700
3.4700
2,782
Jul 3, 2026
3.4000
3.4200
3.3600
3.4200
3.4200
1,135
Jul 2, 2026
3.3500
3.4700
3.3500
3.4200
3.4200
796
Jul 1, 2026
3.3500
3.4000
3.3200
3.4000
3.4000
3,287
Jun 30, 2026
3.3600
3.3600
3.3100
3.3600
3.3600
3,902
Jun 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3.4300
3.4300
3.3400
3.4100
3.4100
3,007
Jun 26, 2026
3.3700
3.4800
3.3700
3.4800
3.4300
3,006
Jun 25, 2026
3.6000
3.6000
3.4800
3.4900
3.4399
2,086
Jun 24, 2026
3.4100
3.6000
3.4100
3.6000
3.5483
6,669
Jun 23, 2026
3.5000
3.6000
3.3400
3.6000
3.5483
2,290
Jun 22, 2026
3.5100
3.6100
3.3300
3.6100
3.5581
10,458
Jun 18, 2026
3.4600
3.6100
3.4500
3.4700
3.4201
16,688
Jun 17, 2026
3.5700
3.5700
3.3800
3.3800
3.3314
8,528
Jun 16, 2026
3.5600
3.5600
3.4100
3.5300
3.4793
6,321
Jun 15, 2026
3.5500
3.5700
3.4700
3.5600
3.5089
3,628
Jun 12, 2026
3.4900
3.5400
3.4900
3.5400
3.4891
3,726
Jun 11, 2026
3.3300
3.5100
3.3300
3.5000
3.4497
7,105
Jun 10, 2026
3.3700
3.4000
3.3600
3.4000
3.3511
3,734
Jun 9, 2026
3.3300
3.3400
3.3100
3.3200
3.2723
1,851
Jun 8, 2026
3.3900
3.3900
3.3000
3.3000
3.2526
8,133
Jun 5, 2026
3.3500
3.3900
3.3400
3.3900
3.3413
12,886
Jun 4, 2026
3.4000
3.4000
3.2400
3.3400
3.2920
40,408
Jun 3, 2026
3.5800
3.5800
3.3900
3.4400
3.3906
28,632
Jun 2, 2026
3.6200
3.6200
3.5300
3.5600
3.5089
2,788
Jun 1, 2026
3.7000
3.7000
3.4600
3.6000
3.5483
23,879
May 29, 2026
3.8000
3.8000
3.5900
3.6900
3.6370
42,658
May 28, 2026
3.8100
3.8100
3.7200
3.7500
3.6961
3,809
May 27, 2026
3.7600
3.8200
3.7600
3.8100
3.7553
16,525
May 26, 2026
3.8300
3.8300
3.7400
3.8000
3.7454
4,660
May 25, 2026
3.7600
3.8000
3.7200
3.8000
3.7454
4,225
May 22, 2026
3.7200
3.7600
3.6800
3.7600
3.7060
55,660
May 21, 2026
3.7200
3.7200
3.6800
3.6800
3.6271
2,425
May 20, 2026
3.7100
3.7500
3.6900
3.7400
3.6863
2,161
May 19, 2026
3.7900
3.7900
3.7100
3.7500
3.6961
977
May 18, 2026
3.7200
3.7300
3.6600
3.7200
3.6666
2,243
May 15, 2026
3.8300
3.8300
3.7000
3.7300
3.6764
11,660
May 13, 2026
3.7500
3.9200
3.6900
3.8200
3.7651
25,536
May 12, 2026
3.7400
3.7500
3.6800
3.6800
3.6271
4,216
May 11, 2026
3.6600
3.7500
3.5600
3.7000
3.6468
24,158
May 8, 2026
3.6100
3.7600
3.6000
3.6800
3.6271
29,276
May 7, 2026
3.5900
3.6000
3.5200
3.5500
3.4990
6,506
May 6, 2026
3.5100
3.6100
3.5100
3.6000
3.5483
2,172
May 5, 2026
3.4200
3.5400
3.4200
3.5100
3.4596
6,727
May 4, 2026
3.4300
3.4700
3.4000
3.4200
3.3709
2,686
Apr 30, 2026
3.3600
3.4900
3.3600
3.4300
3.3807
2,024
Apr 29, 2026
3.4000
3.4300
3.3500
3.3800
3.3314
2,293
Apr 28, 2026
3.4100
3.4100
3.3200
3.4000
3.3511
676
Apr 27, 2026
3.3100
3.4200
3.3100
3.4100
3.3610
2,947
Apr 24, 2026
3.4200
3.4200
3.3300
3.4200
3.3709
5,031
Apr 23, 2026
3.4200
3.4300
3.3900
3.4200
3.3709
772
Apr 22, 2026
3.3500
3.4100
3.3500
3.4100
3.3610
546
Apr 21, 2026
3.4300
3.4300
3.3600
3.3800
3.3314
2,036
Apr 20, 2026
3.4300
3.4300
3.3300
3.4100
3.3610
3,626
Apr 17, 2026
3.4300
3.4300
3.3700
3.4300
3.3807
6,185
Apr 16, 2026
3.4100
3.4300
3.3700
3.4300
3.3807
4,388
Apr 15, 2026
3.4000
3.4200
3.3700
3.4000
3.3511
9,064
Apr 14, 2026
3.4600
3.4600
3.4000
3.4300
3.3807
2,789
Apr 13, 2026
3.5000
3.5000
3.4100
3.4300
3.3807
7,162
Apr 10, 2026
3.6400
3.6400
3.4300
3.5000
3.4497
20,294
Apr 9, 2026
3.5000
3.5000
3.4700
3.4800
3.4300
8,022
Apr 8, 2026
3.5700
3.6400
3.4800
3.5000
3.4497
32,411
Apr 7, 2026
3.7200
3.7200
3.4800
3.4800
3.4300
5,086
Apr 2, 2026
3.5900
3.7500
3.4700
3.7500
3.6961
2,567
Apr 1, 2026
3.4500
3.6400
3.4500
3.5500
3.4990
4,522
Mar 31, 2026
3.5200
3.6400
3.4500
3.6400
3.5877
1,593
Mar 30, 2026
3.4500
3.6100
3.4100
3.6100
3.5581
812
Mar 27, 2026
3.5000
3.5000
3.4000
3.5000
3.4497
2,744
Mar 26, 2026
3.5400
3.5400
3.4500
3.5000
3.4497
1,602
Mar 25, 2026
3.5300
3.5800
3.4900
3.5800
3.5286
1,377
Mar 24, 2026
3.5800
3.5800
3.5200
3.5800
3.5286
200
Mar 23, 2026
3.5200
3.6000
3.4000
3.4200
3.3709
1,795
Mar 20, 2026
3.6000
3.6000
3.5400
3.6000
3.5483
1,020
Mar 19, 2026
3.5900
3.6300
3.5900
3.6000
3.5483
3,308
Mar 18, 2026
3.5200
3.6300
3.5200
3.6200
3.5680
285
Mar 17, 2026
3.5700
3.6500
3.5500
3.6500
3.5976
613
Mar 16, 2026
3.5900
3.5900
3.5000
3.5700
3.5187
2,599
Mar 13, 2026
3.5900
3.5900
3.5900
3.5900
3.5384
1,500
Mar 12, 2026
3.5400
3.5900
3.5400
3.5900
3.5384
754
Mar 11, 2026
3.6300
3.6300
3.5000
3.6000
3.5483
5,461
Mar 10, 2026
3.6100
3.6600
3.6000
3.6500
3.5976
5,133
Mar 9, 2026
3.6800
3.6800
3.6000
3.6700
3.6173
2,954
Mar 6, 2026
3.6200
3.6800
3.5300
3.6500
3.5976
10,196
Mar 5, 2026
3.6700
3.6900
3.6500
3.6600
3.6074
4,886
Mar 4, 2026
3.5700
3.6700
3.5500
3.6700
3.6173
6,785
Mar 3, 2026
3.6300
3.6300
3.5300
3.5700
3.5187
1,818
Mar 2, 2026
3.5300
3.6300
3.5200
3.6300
3.5778
2,070
Feb 27, 2026
3.5800
3.6300
3.5300
3.6100
3.5581
8,387
Feb 26, 2026
3.5300
3.5800
3.5000
3.5800
3.5286
8,992
Feb 25, 2026
3.5200
3.6400
3.5000
3.5300
3.4793
5,082
Feb 24, 2026
3.5500
3.5900
3.5200
3.5500
3.4990
2,859
Feb 23, 2026
3.5400
3.5700
3.5000
3.5500
3.4990
9,795
Feb 20, 2026
3.7000
3.7400
3.5000
3.5500
3.4990
22,785
Feb 19, 2026
3.7000
3.7000
3.6600
3.6900
3.6370
2,034
Feb 18, 2026
3.7200
3.7200
3.6400
3.6900
3.6370
5,010
Feb 17, 2026
3.7200
3.7200
3.6800
3.7200
3.6666
911
Feb 16, 2026
3.7900
3.7900
3.6600
3.7200
3.6666
8,322
Feb 13, 2026
3.8100
3.8400
3.6200
3.7800
3.7257
23,779
Feb 12, 2026
3.7500
3.8500
3.6800
3.8500
3.7947
9,991
Feb 11, 2026
3.7700
3.7700
3.6600
3.7500
3.6961
5,021
Feb 10, 2026
3.7800
3.7800
3.7000
3.7700
3.7158
6,401
Feb 9, 2026
3.7800
3.7900
3.6600
3.7500
3.6961
4,410
Feb 6, 2026
3.8200
3.8500
3.5900
3.8100
3.7553
6,304
Feb 5, 2026
3.8200
3.8400
3.7200
3.8200
3.7651
2,960
Feb 4, 2026
3.8400
3.8400
3.7200
3.8100
3.7553
3,669
Feb 3, 2026
3.8400
3.8400
3.7700
3.8400
3.7848
3,782
Feb 2, 2026
3.8600
3.8700
3.7600
3.8400
3.7848
3,286
Jan 30, 2026
3.8800
3.9000
3.7800
3.9000
3.8440
3,567
Jan 29, 2026
3.8600
3.9500
3.7600
3.9100
3.8538
8,036
Jan 28, 2026
3.8400
3.8600
3.7800
3.8600
3.8045
2,996
Jan 27, 2026
3.8800
3.8900
3.7300
3.8300
3.7750
15,364
Jan 26, 2026
3.8900
3.8900
3.8200
3.8800
3.8243
1,179
Jan 23, 2026
3.7700
3.8900
3.7700
3.8900
3.8341
4,387
Jan 22, 2026
3.7700
3.9100
3.7600
3.8700
3.8144
9,057
Jan 21, 2026
3.8600
3.8600
3.6800
3.7700
3.7158
9,155
Jan 20, 2026
3.8200
3.8900
3.7000
3.7600
3.7060
12,331
Jan 19, 2026
3.6100
3.8100
3.6100
3.8100
3.7553
8,680
Jan 16, 2026
3.8900
3.8900
3.7700
3.8700
3.8144
4,088
Jan 15, 2026
3.8600
3.9200
3.8400
3.8900
3.8341
3,445
Jan 14, 2026
3.8900
3.9200
3.8400
3.9200
3.8637
10,615
Jan 13, 2026
3.9100
3.9100
3.8400
3.8900
3.8341
2,359
Jan 12, 2026
3.8900
3.9100
3.8800
3.9100
3.8538
830
Jan 9, 2026
3.9000
3.9100
3.8400
3.9000
3.8440
3,827
Jan 8, 2026
3.8700
3.9100
3.8500
3.9000
3.8440
2,139
Jan 7, 2026
3.9100
3.9100
3.8500
3.9100
3.8538
3,741
Jan 5, 2026
3.9000
3.9800
3.8600
3.9100
3.8538
11,663
Jan 2, 2026
3.7500
4.0000
3.7400
3.9100
3.8538
10,069
Dec 30, 2025
3.6900
3.7600
3.6500
3.7600
3.7060
6,748
Dec 29, 2025
3.5900
3.6900
3.5900
3.6900
3.6370
16,796
Dec 23, 2025
3.6100
3.6500
3.5400
3.6500
3.5976
3,980
Dec 22, 2025
3.6300
3.6600
3.5500
3.6000
3.5483
8,880
Dec 19, 2025
3.6300
3.6400
3.6100
3.6200
3.5680
1,671
Dec 18, 2025
3.6800
3.6800
3.6000
3.6400
3.5877
16,332
Dec 17, 2025
3.6500
3.7100
3.6200
3.6800
3.6271
4,656
Dec 16, 2025
3.6600
3.7100
3.6200
3.6500
3.5976
15,473
Dec 15, 2025
3.7100
3.7200
3.6600
3.7000
3.6468
1,379
Dec 12, 2025
3.7700
3.7800
3.6400
3.7100
3.6567
9,226
Dec 11, 2025
3.7400
3.7400
3.6100
3.7200
3.6666
3,080
Dec 10, 2025
3.7900
3.7900
3.6800
3.7200
3.6666
5,365
Dec 9, 2025
3.7500
3.8500
3.7200
3.7800
3.7257
28,264
Dec 8, 2025
3.7500
3.7500
3.7000
3.7400
3.6863
2,033
Dec 5, 2025
3.7900
3.7900
3.7100
3.7600
3.7060
813
Dec 4, 2025
3.7700
3.8000
3.7300
3.7900
3.7355
10,944
Dec 3, 2025
3.8000
3.8800
3.7000
3.8800
3.8243
3,657
Dec 2, 2025
3.8200
3.8200
3.7100
3.8100
3.7553
379
Dec 1, 2025
3.8000
3.9000
3.7000
3.8200
3.7651
8,653
Nov 28, 2025
3.7100
3.8200
3.6200
3.8000
3.7454
8,853
Nov 27, 2025
3.7700
3.7700
3.7000
3.7000
3.6468
277
Nov 26, 2025
3.7600
3.7700
3.6900
3.7700
3.7158
460
Nov 25, 2025
3.7700
3.8000
3.6700
3.7800
3.7257
3,698
Nov 24, 2025
3.7300
3.7600
3.7100
3.7600
3.7060
6,457
Nov 21, 2025
3.6800
3.6800
3.6200
3.6700
3.6173
2,822
Nov 20, 2025
3.9200
3.9200
3.6900
3.6900
3.6370
7,981
Nov 19, 2025
3.6400
3.9200
3.5600
3.9200
3.8637
13,605
Nov 18, 2025
3.7400
3.7400
3.6800
3.6800
3.6271
1,265
Nov 17, 2025
3.7300
3.7500
3.7100
3.7500
3.6961
3,356
Nov 14, 2025
3.7200
3.7800
3.7000
3.7300
3.6764
6,591
Nov 13, 2025
3.8100
3.8100
3.7200
3.7900
3.7355
9,896
Nov 12, 2025
3.7700
3.8100
3.6500
3.8100
3.7553
24,551
Nov 11, 2025
3.7600
3.8200
3.7100
3.8200
3.7651
18,663
Nov 10, 2025
3.8100
3.9000
3.7500
3.8500
3.7947
7,566
Nov 7, 2025
3.9000
3.9000
3.8000
3.8800
3.8243
6,806
Nov 6, 2025
4.0400
4.0400
3.7800
3.9000
3.8440
19,123
Nov 5, 2025
4.2500
4.2500
3.9000
4.0400
3.9820
27,387
Nov 4, 2025
4.0800
4.2800
4.0800
4.2000
4.1397
15,514
Nov 3, 2025
4.0500
4.1000
4.0500
4.0600
4.0017
6,804
Oct 31, 2025
4.0000
4.0500
3.9600
4.0500
3.9918
967
Oct 30, 2025
3.9500
4.0900
3.9400
4.0400
3.9820
14,820
