Talenom Oyj (0RQI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:48PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 1,040 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 86 |
| 19 Apr 2024 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | 156 |
| 18 Apr 2024 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | 1,741 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 6 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 446 |
| 10 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| 09 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 152 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 390 |
| 02 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 69 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 41 |
| 22 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2 |
| 21 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 295 |
| 20 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 352 |
| 19 Mar 2024 | 5.49 | 5.55 | 5.49 | 5.55 | 5.55 | 3,366 |
| 18 Mar 2024 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 160 |
| 18 Mar 2024 | 0.19 Dividend | |||||
| 15 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.14 | 166 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.14 | 187 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.03 | 1,180 |
| 01 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.14 | 21 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.18 | 174 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.19 | 250 |
| 15 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.23 | 97 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 5.35 | 5.36 | 5.35 | 5.36 | 5.17 | 838 |
| 12 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.21 | 2,204 |
| 09 Feb 2024 | 5.29 | 5.29 | 5.15 | 5.15 | 4.97 | 526 |
| 08 Feb 2024 | 5.54 | 5.54 | 5.44 | 5.44 | 5.25 | 925 |
| 07 Feb 2024 | 5.65 | 5.69 | 5.64 | 5.64 | 5.44 | 506 |
| 06 Feb 2024 | 5.66 | 5.75 | 5.60 | 5.73 | 5.53 | 1,966 |
| 05 Feb 2024 | 5.69 | 5.87 | 5.69 | 5.75 | 5.55 | 3,166 |
| 02 Feb 2024 | 5.86 | 5.92 | 5.85 | 5.85 | 5.64 | 1,770 |
| 01 Feb 2024 | 5.94 | 6.26 | 5.94 | 6.26 | 6.04 | 9,335 |
| 31 Jan 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 5.79 | 4 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.76 | 112 |
| 26 Jan 2024 | 5.64 | 5.90 | 5.64 | 5.87 | 5.66 | 3,619 |
| 25 Jan 2024 | 5.72 | 5.73 | 5.67 | 5.67 | 5.47 | 1,349 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 5.86 | 5.90 | 5.73 | 5.90 | 5.69 | 310 |
| 22 Jan 2024 | 5.83 | 5.89 | 5.81 | 5.81 | 5.60 | 428 |
| 19 Jan 2024 | 5.82 | 5.82 | 5.78 | 5.78 | 5.57 | 648 |
| 18 Jan 2024 | 5.95 | 5.98 | 5.89 | 5.98 | 5.77 | 1,181 |
| 17 Jan 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.69 | 282 |
| 16 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.62 | 126 |
| 15 Jan 2024 | 6.17 | 6.20 | 6.05 | 6.20 | 5.98 | 447 |
| 12 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.03 | 76 |
| 11 Jan 2024 | 6.24 | 6.24 | 6.19 | 6.19 | 5.97 | 66 |
| 10 Jan 2024 | 6.19 | 6.23 | 6.19 | 6.23 | 6.01 | 427 |
| 09 Jan 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 5.99 | 27 |
| 08 Jan 2024 | 6.28 | 6.28 | 6.14 | 6.20 | 5.98 | 120 |
| 05 Jan 2024 | 6.25 | 6.25 | 6.21 | 6.21 | 5.99 | 272 |
| 04 Jan 2024 | 6.22 | 6.22 | 6.21 | 6.21 | 5.99 | 74 |
| 03 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.93 | 667 |
| 02 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.88 | 91 |
| 29 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98 | 238 |
| 28 Dec 2023 | 6.07 | 6.11 | 5.93 | 6.11 | 5.89 | 2,705 |
| 27 Dec 2023 | 6.05 | 6.09 | 6.03 | 6.09 | 5.87 | 121 |
| 22 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.66 | 98 |
| 21 Dec 2023 | 5.93 | 5.93 | 5.80 | 5.80 | 5.59 | 645 |
| 20 Dec 2023 | 5.78 | 5.81 | 5.78 | 5.81 | 5.60 | 381 |
| 19 Dec 2023 | 5.76 | 5.77 | 5.74 | 5.74 | 5.53 | 1,801 |
| 18 Dec 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.47 | 145 |
| 15 Dec 2023 | 5.72 | 5.77 | 5.72 | 5.72 | 5.52 | 23 |
| 14 Dec 2023 | 5.62 | 5.66 | 5.62 | 5.66 | 5.46 | 2,155 |
| 13 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.09 | 38 |
| 12 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.17 | 1,171 |
| 11 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.37 | 225 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.