UK markets close in 4 hours 14 minutes

Teleste Corporation (TLT1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.8600-0.1300 (-4.35%)
As of 12:58PM EEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.79002.86002.79002.86002.8600267
24 Apr 20242.82002.99002.78002.99002.99001,725
23 Apr 20242.90002.90002.77002.82002.82001,910
22 Apr 20242.77002.99002.72002.99002.9900808
19 Apr 20242.79002.79002.77002.77002.7700765
18 Apr 20242.72002.81002.72002.77002.77002,605
17 Apr 20242.80002.90002.71002.81002.81001,633
16 Apr 20242.81002.86002.79002.80002.80002,229
15 Apr 20242.90002.97002.80002.86002.86008,544
12 Apr 20242.83002.91002.83002.90002.9000259
11 Apr 20242.89002.99002.88002.91002.910015,192
10 Apr 20242.95003.00002.91002.98002.98001,224
09 Apr 20242.90003.00002.90002.95002.95003,885
08 Apr 20243.00003.05002.91003.04003.04008,113
05 Apr 20243.05003.05003.05003.05003.0500-
04 Apr 20243.05003.10003.00003.05003.050011,341
03 Apr 20243.05003.10002.97003.10003.10001,765
02 Apr 20243.09003.09003.01003.09003.0900271
28 Mar 20243.14003.18003.14003.18003.18005,230
27 Mar 20243.15003.15003.03003.14003.14002,043
26 Mar 20243.02003.18003.02003.18003.18002,423
25 Mar 20243.15003.15003.01003.11003.1100754
22 Mar 20243.10003.15003.01003.15003.15003,638
21 Mar 20243.00003.07003.00003.05003.05002,501
20 Mar 20242.77003.00002.77002.95002.95002,472
19 Mar 20243.01003.13003.00003.07003.07003,149
18 Mar 20242.95003.07002.88003.00003.00003,604
15 Mar 20243.16003.16003.07003.07003.0700971
14 Mar 20243.13003.13003.07003.07003.07003,421
13 Mar 20243.05003.14003.04003.13003.130010,254
12 Mar 20243.05003.05002.89003.00003.00005,707
11 Mar 20242.63003.32002.63003.05003.050043,769
08 Mar 20242.69002.69002.69002.69002.6900-
07 Mar 20242.70002.73002.60002.69002.6900737
06 Mar 20242.62002.73002.60002.73002.730024,282
05 Mar 20242.61002.70002.61002.69002.69002,444
04 Mar 20242.61002.74002.61002.61002.61007,771
01 Mar 20242.74002.74002.69002.74002.7400306
29 Feb 20242.75002.75002.73002.75002.75001,775
28 Feb 20242.71002.77002.71002.77002.77002,074
27 Feb 20242.71002.78002.68002.78002.780018,403
26 Feb 20242.65002.70002.53002.70002.700026,710
23 Feb 20242.58002.65002.50002.52002.52004,671
22 Feb 20242.60002.70002.58002.58002.58002,869
21 Feb 20242.69002.70002.61002.61002.61003,319
20 Feb 20242.61002.69002.61002.69002.6900454
19 Feb 20242.60002.67002.58002.66002.66005,589
16 Feb 20242.61002.68002.59002.68002.68003,437
15 Feb 20242.66002.72002.65002.69002.69001,516
14 Feb 20242.66002.74002.66002.74002.74001,413
13 Feb 20242.67002.75002.67002.70002.7000832
12 Feb 20242.76002.80002.67002.80002.80004,017
09 Feb 20242.65002.79002.65002.77002.770011,657
08 Feb 20242.66002.78002.65002.78002.78007,109
07 Feb 20242.70002.72002.65002.72002.72003,646
06 Feb 20242.64002.73002.64002.73002.73002,083
05 Feb 20242.68002.69002.64002.67002.67003,057
02 Feb 20242.66002.70002.62002.68002.680010,881
01 Feb 20242.75002.75002.66002.70002.70002,920
31 Jan 20242.75002.75002.66002.68002.68005,429
30 Jan 20242.76002.79002.65002.76002.76006,667
29 Jan 20242.78002.80002.70002.80002.8000945
26 Jan 20242.70002.81002.67002.74002.74004,239
25 Jan 20242.67002.72002.62002.70002.70001,572
24 Jan 20242.68002.73002.64002.72002.72002,553
23 Jan 20242.68002.68002.63002.68002.68001,010
22 Jan 20242.64002.72002.64002.70002.70002,574
19 Jan 20242.68002.68002.64002.65002.6500469
18 Jan 20242.65002.70002.61002.62002.62002,123
17 Jan 20242.65002.70002.65002.70002.7000823
16 Jan 20242.73002.73002.65002.70002.70006,867
15 Jan 20242.72002.74002.70002.71002.710012,274
12 Jan 20242.72002.74002.72002.74002.74001,211
11 Jan 20242.84002.84002.71002.78002.78002,268
10 Jan 20242.81002.86002.73002.84002.84002,009
09 Jan 20242.87002.88002.73002.81002.81009,577
08 Jan 20242.74002.85002.68002.84002.840015,517
05 Jan 20242.68002.80002.66002.75002.75007,159
04 Jan 20242.73002.73002.62002.72002.72001,748
03 Jan 20242.73002.81002.65002.65002.650014,942
02 Jan 20242.76002.76002.67002.73002.73009,621
29 Dec 20232.69002.85002.65002.67002.670031,891
28 Dec 20232.61002.72002.61002.69002.690039,599
27 Dec 20232.65002.70002.61002.61002.610027,962
22 Dec 20232.64002.65002.58002.65002.650041,235
21 Dec 20232.60002.64002.60002.62002.62005,992
20 Dec 20232.61002.67002.60002.63002.630010,164
19 Dec 20232.62002.66002.60002.61002.610010,771
18 Dec 20232.64002.67002.60002.62002.620016,007
15 Dec 20232.60002.81002.57002.64002.640030,568
14 Dec 20232.72002.92002.72002.83002.83007,902
13 Dec 20232.75002.80002.70002.80002.80001,917
12 Dec 20232.70002.82002.64002.80002.800014,396
11 Dec 20232.65002.74002.62002.69002.690017,373
08 Dec 20232.57002.65002.57002.65002.650019,370
07 Dec 20232.62002.62002.55002.61002.61006,644
05 Dec 20232.65002.65002.58002.60002.600013,511
04 Dec 20232.61002.67002.56002.66002.660011,585
01 Dec 20232.62002.62002.55002.60002.60008,474
30 Nov 20232.61002.62002.57002.62002.62007,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...