Helsinki - Delayed Quote
EUR
Terveystalo Oyj (TTALO.HE)
6.04
+0.03
(+0.50%)
At close: October 30 at 6:29:39 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
6.02
6.09
5.99
6.04
6.04
319,410
Oct 29, 2026
6.02
6.09
6.00
6.01
6.01
208,258
Oct 28, 2026
6.08
6.10
6.00
6.00
6.00
151,997
Oct 27, 2026
6.22
6.24
6.04
6.04
6.04
280,452
Oct 26, 2026
5.96
6.28
5.94
6.25
6.25
370,023
Oct 23, 2026
6.22
6.22
5.93
5.96
5.96
587,047
Oct 22, 2026
6.39
6.40
6.13
6.27
6.27
446,118
Oct 21, 2026
6.35
6.50
6.32
6.39
6.39
385,820
Oct 20, 2026
6.74
6.79
6.09
6.37
6.37
939,821
Oct 19, 2026
7.01
7.01
6.67
6.71
6.71
488,079
Oct 16, 2026
7.06
7.17
7.05
7.09
7.09
193,795
Oct 15, 2026
7.02
7.08
6.98
7.08
7.08
267,594
Oct 14, 2026
7.03
7.06
7.00
7.01
7.01
143,004
Oct 13, 2026
7.09
7.12
7.00
7.00
7.00
177,158
Oct 12, 2026
7.07
7.11
6.97
7.06
7.06
188,784
Oct 9, 2026
7.01
7.12
7.00
7.06
7.06
150,413
Oct 8, 2026
7.06
7.10
6.96
6.98
6.98
363,637
Oct 7, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
7.15
7.18
7.05
7.05
7.05
433,196
Oct 6, 2026
7.46
7.52
7.46
7.48
7.16
190,035
Oct 5, 2026
7.42
7.52
7.40
7.41
7.09
241,078
Oct 2, 2026
7.45
7.53
7.40
7.40
7.08
230,318
Oct 1, 2026
7.51
7.52
7.44
7.44
7.12
210,699
Sep 30, 2026
7.61
7.61
7.44
7.44
7.12
261,045
Sep 29, 2026
7.57
7.64
7.54
7.56
7.24
204,593
Sep 28, 2026
7.58
7.66
7.51
7.51
7.19
328,984
Sep 25, 2026
7.61
7.63
7.55
7.55
7.23
196,097
Sep 24, 2026
7.67
7.70
7.55
7.55
7.23
232,496
Sep 23, 2026
7.76
7.79
7.66
7.66
7.33
247,249
Sep 22, 2026
7.74
7.77
7.70
7.70
7.37
190,419
Sep 21, 2026
7.74
7.76
7.70
7.73
7.40
149,451
Sep 18, 2026
7.76
7.80
7.69
7.70
7.37
307,377
Sep 17, 2026
7.75
7.79
7.73
7.73
7.40
158,455
Sep 16, 2026
7.66
7.72
7.58
7.72
7.39
385,400
Sep 15, 2026
7.65
7.68
7.64
7.64
7.31
107,187
Sep 14, 2026
7.71
7.73
7.62
7.64
7.31
128,055
Sep 11, 2026
7.70
7.77
7.67
7.71
7.38
136,860
Sep 10, 2026
7.70
7.72
7.65
7.65
7.32
268,514
Sep 9, 2026
7.73
7.76
7.65
7.65
7.32
279,167
Sep 8, 2026
7.78
7.79
7.69
7.71
7.38
233,233
Sep 7, 2026
7.95
7.97
7.74
7.74
7.41
245,199
Sep 4, 2026
7.85
7.98
7.84
7.93
7.59
179,296
Sep 3, 2026
7.82
7.88
7.79
7.83
7.50
159,729
Sep 2, 2026
7.75
7.87
7.75
7.81
7.48
219,825
Sep 1, 2026
7.62
7.78
7.62
7.75
7.42
204,181
Aug 31, 2026
7.75
7.77
7.62
7.62
7.29
2,929,642
Aug 28, 2026
7.72
7.77
7.68
7.73
7.40
230,478
Aug 27, 2026
7.70
7.74
7.65
7.65
7.32
163,116
Aug 26, 2026
7.80
7.82
7.68
7.68
7.35
179,496
Aug 25, 2026
7.70
7.85
7.69
7.78
7.45
119,321
Aug 24, 2026
7.81
7.83
7.68
7.68
7.35
215,152
Aug 21, 2026
7.74
7.84
7.69
7.81
7.48
140,372
Aug 20, 2026
7.77
7.77
7.67
7.71
7.38
137,011
Aug 19, 2026
7.72
7.76
7.64
7.74
7.41
176,388
Aug 18, 2026
7.65
7.77
7.65
7.72
7.39
100,185
Aug 17, 2026
7.71
7.71
7.58
7.63
7.30
207,972
Aug 14, 2026
7.72
7.80
7.69
7.71
7.38
158,744
Aug 13, 2026
7.64
7.72
7.64
7.68
7.35
157,506
Aug 12, 2026
7.69
7.72
7.61
7.61
7.28
118,857
Aug 11, 2026
7.64
7.73
7.64
7.68
7.35
141,829
Aug 10, 2026
7.65
7.68
7.57
7.62
7.29
109,025
Aug 7, 2026
7.58
7.65
7.56
7.61
7.28
77,099
Aug 6, 2026
7.55
7.67
7.53
7.56
7.24
134,325
Aug 5, 2026
7.50
7.64
7.48
7.52
7.20
94,751
Aug 4, 2026
7.56
7.57
7.48
7.49
7.17
150,826
Aug 3, 2026
7.60
7.63
7.49
7.54
7.22
135,177
Jul 31, 2026
7.54
7.74
7.54
7.57
7.25
488,518
Jul 30, 2026
7.48
7.65
7.45
7.52
7.20
169,801
Jul 29, 2026
7.35
7.54
7.31
7.46
7.14
249,410
Jul 28, 2026
7.18
7.34
7.18
7.31
7.00
218,746
Jul 27, 2026
7.13
7.20
7.10
7.16
6.85
193,289
Jul 24, 2026
6.98
7.12
6.98
7.06
6.76
152,218
Jul 23, 2026
7.03
7.08
6.96
6.96
6.66
170,473
Jul 22, 2026
6.98
7.08
6.94
7.03
6.73
131,643
Jul 21, 2026
6.99
7.06
6.89
6.95
6.65
191,152
Jul 20, 2026
7.33
7.42
6.98
6.98
6.68
300,004
Jul 17, 2026
7.44
7.49
7.16
7.32
7.01
196,575
Jul 16, 2026
7.09
7.45
7.07
7.32
7.01
251,304
Jul 15, 2026
7.63
7.63
6.45
7.03
6.73
894,856
Jul 14, 2026
7.65
7.69
7.58
7.59
7.27
122,860
Jul 13, 2026
7.65
7.70
7.63
7.66
7.33
69,497
Jul 10, 2026
7.69
7.75
7.64
7.64
7.31
92,651
Jul 9, 2026
7.62
7.71
7.57
7.69
7.36
93,611
Jul 8, 2026
7.64
7.70
7.55
7.61
7.28
128,220
Jul 7, 2026
7.64
7.68
7.59
7.63
7.30
103,866
Jul 6, 2026
7.76
7.78
7.58
7.58
7.26
107,970
Jul 3, 2026
7.79
7.80
7.69
7.73
7.40
87,422
Jul 2, 2026
7.69
7.77
7.64
7.76
7.43
113,315
Jul 1, 2026
7.68
7.70
7.57
7.65
7.32
121,336
Jun 30, 2026
7.71
7.72
7.56
7.66
7.33
132,579
Jun 29, 2026
7.65
7.70
7.63
7.66
7.33
105,350
Jun 26, 2026
7.62
7.64
7.55
7.62
7.29
86,340
Jun 25, 2026
7.66
7.69
7.58
7.61
7.28
97,949
Jun 24, 2026
7.56
7.66
7.54
7.63
7.30
80,799
Jun 23, 2026
7.54
7.68
7.48
7.55
7.23
121,747
Jun 22, 2026
7.54
7.58
7.48
7.55
7.23
115,020
Jun 18, 2026
7.39
7.55
7.31
7.55
7.23
118,809
Jun 17, 2026
7.45
7.47
7.31
7.36
7.05
113,767
Jun 16, 2026
7.53
7.58
7.40
7.42
7.10
128,725
Jun 15, 2026
7.63
7.68
7.50
7.52
7.20
106,675
Jun 12, 2026
7.46
7.53
7.38
7.53
7.21
233,847
Jun 11, 2026
7.42
7.49
7.33
7.40
7.08
164,892
Jun 10, 2026
7.74
7.77
7.43
7.48
7.16
306,479
Jun 9, 2026
7.76
7.87
7.64
7.74
7.41
320,571
Jun 8, 2026
8.22
8.30
7.78
7.80
7.47
403,520
Jun 5, 2026
8.10
8.24
8.05
8.19
7.84
108,526
Jun 4, 2026
7.93
8.09
7.90
8.04
7.70
185,625
Jun 3, 2026
7.96
7.99
7.90
7.91
7.57
127,531
Jun 2, 2026
8.04
8.04
7.95
7.96
7.62
219,872
Jun 1, 2026
8.14
8.14
8.00
8.01
7.67
117,177
May 29, 2026
8.21
8.32
8.07
8.09
7.74
297,074
May 28, 2026
8.20
8.22
8.13
8.20
7.85
82,695
May 27, 2026
8.11
8.27
8.09
8.21
7.86
119,528
May 26, 2026
8.10
8.12
8.05
8.09
7.74
121,249
May 25, 2026
8.09
8.15
8.08
8.10
7.75
86,140
May 22, 2026
8.10
8.14
8.01
8.05
7.71
122,567
May 21, 2026
8.12
8.18
8.06
8.12
7.77
91,344
May 20, 2026
8.08
8.19
8.00
8.11
7.76
117,536
May 19, 2026
7.93
8.11
7.93
8.08
7.73
164,923
May 18, 2026
7.85
7.96
7.75
7.91
7.57
157,922
May 15, 2026
7.80
7.88
7.80
7.85
7.51
114,426
May 13, 2026
7.76
7.83
7.73
7.74
7.41
132,774
May 12, 2026
7.82
7.84
7.71
7.71
7.38
209,001
May 11, 2026
7.79
7.86
7.77
7.82
7.49
179,776
May 8, 2026
7.87
7.88
7.78
7.78
7.45
101,734
May 7, 2026
7.79
7.88
7.78
7.86
7.52
78,235
May 6, 2026
7.80
7.93
7.76
7.76
7.43
195,694
May 5, 2026
7.76
7.87
7.76
7.78
7.45
107,062
May 4, 2026
7.88
7.90
7.75
7.75
7.42
137,459
Apr 30, 2026
7.72
7.88
7.72
7.80
7.47
156,052
Apr 29, 2026
7.63
7.77
7.63
7.66
7.33
291,313
Apr 28, 2026
7.58
7.64
7.50
7.60
7.27
268,564
Apr 27, 2026
7.65
7.65
7.49
7.58
7.26
443,934
Apr 24, 2026
7.67
7.76
7.40
7.64
7.31
1,168,788
Apr 23, 2026
8.26
8.29
8.16
8.16
7.81
180,569
Apr 22, 2026
8.35
8.35
8.23
8.25
7.90
226,154
Apr 21, 2026
8.52
8.53
8.35
8.37
8.01
213,017
Apr 20, 2026
8.55
8.56
8.47
8.49
8.13
195,140
Apr 17, 2026
8.73
8.73
8.55
8.55
8.18
682,420
Apr 16, 2026
8.95
9.00
8.89
8.97
8.59
122,558
Apr 15, 2026
8.87
8.96
8.85
8.94
8.56
142,202
Apr 14, 2026
8.76
8.85
8.73
8.82
8.44
172,315
Apr 13, 2026
8.79
8.82
8.73
8.76
8.39
176,819
Apr 10, 2026
8.76
9.00
8.76
8.88
8.50
186,591
Apr 9, 2026
8.83
8.84
8.72
8.72
8.35
160,970
Apr 8, 2026
8.85
8.88
8.78
8.81
8.43
214,439
Apr 7, 2026
8.56
8.80
8.55
8.59
8.22
229,237
Apr 2, 2026
8.70
8.70
8.30
8.53
8.17
531,583
Apr 1, 2026
8.75
8.80
8.71
8.71
8.34
123,418
Mar 31, 2026
8.75
8.80
8.65
8.65
8.28
198,475
Mar 30, 2026
8.68
8.74
8.60
8.71
8.34
219,054
Mar 27, 2026
8.78
8.78
8.66
8.66
8.29
148,364
Mar 26, 2026
8.69
8.80
8.66
8.75
8.38
184,090
Mar 25, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
8.69
8.82
8.65
8.67
8.30
298,961
Mar 24, 2026
9.10
9.14
8.92
8.92
8.23
402,679
Mar 23, 2026
9.10
9.24
8.93
9.09
8.39
340,127
Mar 20, 2026
9.30
9.40
9.16
9.16
8.45
273,611
Mar 19, 2026
9.42
9.44
9.26
9.26
8.55
212,776
Mar 18, 2026
9.58
9.63
9.42
9.42
8.69
183,478
Mar 17, 2026
9.41
9.57
9.38
9.56
8.82
162,112
Mar 16, 2026
9.39
9.44
9.34
9.39
8.67
196,949
Mar 13, 2026
9.46
9.46
9.34
9.37
8.65
313,696
Mar 12, 2026
9.43
9.52
9.40
9.45
8.72
175,648
Mar 11, 2026
9.45
9.52
9.35
9.45
8.72
298,610
Mar 10, 2026
9.54
9.60
9.44
9.45
8.72
282,189
Mar 9, 2026
9.43
9.58
9.32
9.49
8.76
238,899
Mar 6, 2026
9.41
9.56
9.38
9.51
8.78
198,814
Mar 5, 2026
9.40
9.44
9.24
9.35
8.63
363,252
Mar 4, 2026
9.21
9.39
9.18
9.38
8.66
228,476
Mar 3, 2026
9.26
9.26
9.11
9.23
8.52
196,414
Mar 2, 2026
9.21
9.32
9.18
9.25
8.54
191,820
Feb 27, 2026
9.25
9.34
9.22
9.32
8.60
192,576
Feb 26, 2026
9.15
9.25
9.11
9.22
8.51
144,078
Feb 25, 2026
9.15
9.19
9.12
9.14
8.44
176,648
Feb 24, 2026
9.22
9.24
9.12
9.13
8.43
249,937
Feb 23, 2026
9.18
9.29
9.17
9.21
8.50
172,677
Feb 20, 2026
9.22
9.26
9.14
9.17
8.46
261,725
Feb 19, 2026
9.28
9.34
9.20
9.20
8.49
167,250
Feb 18, 2026
9.20
9.35
9.20
9.24
8.53
304,756
Feb 17, 2026
9.17
9.30
9.13
9.15
8.44
471,500
Feb 16, 2026
9.48
9.50
9.11
9.13
8.43
1,006,913
Feb 13, 2026
9.38
9.77
9.30
9.69
8.94
531,971
Feb 12, 2026
9.78
9.89
9.70
9.80
9.04
177,234
Feb 11, 2026
10.34
10.36
9.72
9.76
9.01
275,138
Feb 10, 2026
10.28
10.32
10.22
10.32
9.52
78,970
Feb 9, 2026
10.36
10.42
10.22
10.28
9.49
105,949
Feb 6, 2026
10.32
10.38
10.20
10.34
9.54
113,569
Feb 5, 2026
10.28
10.32
10.22
10.30
9.51
128,013
Feb 4, 2026
10.24
10.28
10.18
10.26
9.47
68,313
Feb 3, 2026
10.24
10.30
10.20
10.24
9.45
112,940
Feb 2, 2026
10.16
10.26
10.06
10.24
9.45
126,039
Jan 30, 2026
10.22
10.36
10.10
10.14
9.36
269,237
Jan 29, 2026
10.06
10.08
9.95
10.00
9.23
58,808
Jan 28, 2026
10.10
10.12
9.97
10.06
9.28
301,168
Jan 27, 2026
10.20
10.26
10.10
10.10
9.32
88,029
Jan 26, 2026
10.02
10.20
9.96
10.16
9.38
145,750
Jan 23, 2026
9.98
10.02
9.89
10.00
9.23
127,077
Jan 22, 2026
9.84
9.98
9.84
9.97
9.20
149,533
Jan 21, 2026
9.57
9.78
9.56
9.75
9.00
156,275
Jan 20, 2026
9.78
9.78
9.54
9.57
8.83
206,401
Jan 19, 2026
9.90
9.90
9.67
9.81
9.05
207,130
Jan 16, 2026
9.82
10.02
9.81
9.97
9.20
239,200
Jan 15, 2026
9.79
9.81
9.69
9.81
9.05
54,360
Jan 14, 2026
9.70
9.78
9.64
9.78
9.03
86,671
Jan 13, 2026
9.83
9.83
9.62
9.70
8.95
101,930
Jan 12, 2026
9.86
9.89
9.76
9.76
9.01
120,653
Jan 9, 2026
9.83
9.94
9.80
9.86
9.10
90,307
Jan 8, 2026
9.83
9.89
9.73
9.83
9.07
174,893
Jan 7, 2026
9.62
9.83
9.62
9.82
9.06
190,611
Jan 5, 2026
9.64
9.71
9.52
9.60
8.86
113,219
Jan 2, 2026
9.79
9.84
9.63
9.63
8.89
182,178
Dec 30, 2025
9.70
9.79
9.66
9.78
9.03
131,322
Dec 29, 2025
9.63
9.69
9.58
9.67
8.92
177,315
Dec 23, 2025
9.49
9.78
9.48
9.63
8.89
206,812
Dec 22, 2025
9.45
9.49
9.33
9.46
8.73
133,691
Dec 19, 2025
9.42
9.49
9.40
9.49
8.76
160,279
Dec 18, 2025
9.38
9.42
9.33
9.42
8.69
93,204
Dec 17, 2025
9.36
9.43
9.33
9.38
8.66
87,244
Dec 16, 2025
9.43
9.43
9.33
9.36
8.64
108,486
Dec 15, 2025
9.25
9.44
9.23
9.43
8.70
150,315
Dec 12, 2025
9.18
9.26
9.16
9.25
8.54
135,990
Dec 11, 2025
9.23
9.23
9.10
9.18
8.47
134,089
Dec 10, 2025
9.26
9.26
9.16
9.21
8.50
76,931
Dec 9, 2025
9.31
9.32
9.20
9.24
8.53
130,205
Dec 8, 2025
9.30
9.36
9.25
9.30
8.58
137,137
Dec 5, 2025
9.24
9.30
9.24
9.29
8.57
72,977
Dec 4, 2025
9.25
9.28
9.19
9.24
8.53
107,037
Dec 3, 2025
9.20
9.28
9.20
9.23
8.52
108,988
Dec 2, 2025
9.38
9.40
9.20
9.20
8.49
113,717
Dec 1, 2025
9.38
9.39
9.31
9.38
8.66
82,163
Nov 28, 2025
9.34
9.40
9.25
9.38
8.66
129,855
Nov 27, 2025
9.22
9.33
9.19
9.30
8.58
113,718
Nov 26, 2025
9.18
9.24
9.10
9.22
8.51
120,503
Nov 25, 2025
9.16
9.20
9.10
9.16
8.45
85,010
Nov 24, 2025
9.12
9.21
9.12
9.18
8.47
80,213
Nov 21, 2025
9.01
9.10
8.95
9.10
8.40
104,264
Nov 20, 2025
9.07
9.08
9.01
9.02
8.32
82,613
Nov 19, 2025
9.08
9.11
8.98
9.03
8.33
104,735
Nov 18, 2025
9.13
9.14
9.01
9.05
8.35
129,572
Nov 17, 2025
9.25
9.26
9.12
9.14
8.44
97,631
Nov 14, 2025
9.29
9.34
9.15
9.22
8.51
128,219
Nov 13, 2025
9.32
9.40
9.28
9.29
8.57
95,722
Nov 12, 2025
9.35
9.37
9.24
9.29
8.57
73,252
Nov 11, 2025
9.21
9.32
9.21
9.32
8.60
147,124
Nov 10, 2025
9.20
9.30
9.18
9.20
8.49
196,168
Nov 7, 2025
9.10
9.19
9.06
9.19
8.48
144,399
Nov 6, 2025
9.18
9.19
9.08
9.09
8.39
147,659
Nov 5, 2025
9.25
9.29
9.18
9.18
8.47
98,916
Nov 4, 2025
9.41
9.42
9.17
9.24
8.53
161,766
Nov 3, 2025
9.33
9.47
9.31
9.40
8.68
72,795
Oct 31, 2025
9.35
9.37
9.31
9.33
8.61
97,125
Oct 30, 2025
9.45
9.46
9.33
9.33
8.61
140,999
