Talenom Oyj (TNOM.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 06:00PM EEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 5.37 | 6,965 |
| 22 Apr 2024 | 5.34 | 5.57 | 5.34 | 5.38 | 5.38 | 10,258 |
| 19 Apr 2024 | 5.48 | 5.62 | 5.34 | 5.34 | 5.34 | 41,331 |
| 18 Apr 2024 | 5.54 | 5.87 | 5.45 | 5.60 | 5.60 | 39,068 |
| 17 Apr 2024 | 5.53 | 5.68 | 5.53 | 5.54 | 5.54 | 5,892 |
| 16 Apr 2024 | 5.60 | 5.79 | 5.53 | 5.53 | 5.53 | 10,208 |
| 15 Apr 2024 | 5.98 | 5.98 | 5.67 | 5.67 | 5.67 | 7,284 |
| 12 Apr 2024 | 5.82 | 5.90 | 5.76 | 5.82 | 5.82 | 159,408 |
| 11 Apr 2024 | 5.79 | 5.87 | 5.71 | 5.81 | 5.81 | 7,814 |
| 10 Apr 2024 | 6.00 | 6.00 | 5.66 | 5.70 | 5.70 | 22,146 |
| 09 Apr 2024 | 5.80 | 5.84 | 5.62 | 5.64 | 5.64 | 128,620 |
| 08 Apr 2024 | 5.85 | 5.90 | 5.75 | 5.78 | 5.78 | 6,842 |
| 05 Apr 2024 | 5.75 | 5.85 | 5.72 | 5.74 | 5.74 | 13,949 |
| 04 Apr 2024 | 5.90 | 5.95 | 5.81 | 5.81 | 5.81 | 10,653 |
| 03 Apr 2024 | 6.10 | 6.10 | 5.82 | 5.90 | 5.90 | 25,384 |
| 02 Apr 2024 | 5.96 | 6.13 | 5.95 | 6.05 | 6.05 | 51,322 |
| 28 Mar 2024 | 5.79 | 5.94 | 5.77 | 5.94 | 5.94 | 26,765 |
| 27 Mar 2024 | 5.66 | 5.80 | 5.65 | 5.79 | 5.79 | 43,170 |
| 26 Mar 2024 | 5.62 | 5.96 | 5.60 | 5.62 | 5.62 | 26,469 |
| 25 Mar 2024 | 5.42 | 5.63 | 5.42 | 5.63 | 5.63 | 14,509 |
| 22 Mar 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 4,089 |
| 21 Mar 2024 | 5.52 | 5.59 | 5.42 | 5.50 | 5.50 | 31,167 |
| 20 Mar 2024 | 5.54 | 5.58 | 5.39 | 5.47 | 5.47 | 19,641 |
| 19 Mar 2024 | 5.35 | 5.55 | 5.33 | 5.55 | 5.55 | 61,883 |
| 18 Mar 2024 | 5.30 | 5.30 | 5.10 | 5.18 | 5.18 | 95,713 |
| 18 Mar 2024 | 0.19 Dividend | |||||
| 15 Mar 2024 | 5.22 | 5.44 | 5.22 | 5.33 | 5.14 | 32,830 |
| 14 Mar 2024 | 5.37 | 5.39 | 5.31 | 5.31 | 5.12 | 11,796 |
| 13 Mar 2024 | 5.34 | 5.41 | 5.33 | 5.39 | 5.20 | 6,149 |
| 12 Mar 2024 | 5.44 | 5.44 | 5.34 | 5.34 | 5.15 | 11,493 |
| 11 Mar 2024 | 5.39 | 5.49 | 5.35 | 5.45 | 5.26 | 7,703 |
| 08 Mar 2024 | 5.30 | 5.41 | 5.30 | 5.39 | 5.20 | 205,829 |
| 07 Mar 2024 | 5.20 | 5.35 | 5.18 | 5.33 | 5.14 | 29,840 |
| 06 Mar 2024 | 5.14 | 5.25 | 5.14 | 5.21 | 5.02 | 44,729 |
| 05 Mar 2024 | 5.19 | 5.28 | 5.12 | 5.14 | 4.96 | 14,719 |
| 04 Mar 2024 | 5.31 | 5.40 | 5.19 | 5.19 | 5.00 | 14,233 |
| 01 Mar 2024 | 5.27 | 5.37 | 5.17 | 5.33 | 5.14 | 19,469 |
| 29 Feb 2024 | 5.45 | 5.45 | 5.27 | 5.27 | 5.08 | 11,143 |
| 28 Feb 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.26 | 11,609 |
| 27 Feb 2024 | 5.42 | 5.51 | 5.38 | 5.49 | 5.29 | 129,521 |
| 26 Feb 2024 | 5.48 | 5.49 | 5.38 | 5.42 | 5.23 | 57,874 |
| 23 Feb 2024 | 5.45 | 5.50 | 5.40 | 5.49 | 5.29 | 18,008 |
| 22 Feb 2024 | 5.44 | 5.48 | 5.35 | 5.45 | 5.26 | 10,788 |
| 21 Feb 2024 | 5.37 | 5.38 | 5.33 | 5.33 | 5.14 | 11,005 |
| 20 Feb 2024 | 5.34 | 5.59 | 5.31 | 5.37 | 5.18 | 18,606 |
| 19 Feb 2024 | 5.38 | 5.40 | 5.33 | 5.35 | 5.16 | 16,436 |
| 16 Feb 2024 | 5.41 | 5.47 | 5.33 | 5.38 | 5.19 | 16,560 |
| 15 Feb 2024 | 5.36 | 5.45 | 5.27 | 5.42 | 5.23 | 14,702 |
| 14 Feb 2024 | 5.35 | 5.49 | 5.28 | 5.36 | 5.17 | 6,737 |
| 13 Feb 2024 | 5.33 | 5.48 | 5.31 | 5.36 | 5.17 | 27,380 |
| 12 Feb 2024 | 5.15 | 5.40 | 5.14 | 5.40 | 5.21 | 57,934 |
| 09 Feb 2024 | 5.41 | 5.41 | 5.07 | 5.16 | 4.98 | 297,988 |
| 08 Feb 2024 | 5.73 | 5.73 | 5.34 | 5.44 | 5.25 | 71,496 |
| 07 Feb 2024 | 5.70 | 5.73 | 5.60 | 5.68 | 5.48 | 179,162 |
| 06 Feb 2024 | 5.73 | 5.80 | 5.60 | 5.73 | 5.53 | 35,215 |
| 05 Feb 2024 | 5.84 | 5.87 | 5.64 | 5.75 | 5.55 | 33,737 |
| 02 Feb 2024 | 6.12 | 6.15 | 5.76 | 5.85 | 5.64 | 221,634 |
| 01 Feb 2024 | 5.81 | 6.38 | 5.65 | 6.20 | 5.98 | 74,762 |
| 31 Jan 2024 | 6.01 | 6.09 | 6.00 | 6.02 | 5.81 | 10,813 |
| 30 Jan 2024 | 6.02 | 6.13 | 5.95 | 6.02 | 5.81 | 24,690 |
| 29 Jan 2024 | 5.87 | 6.00 | 5.77 | 5.99 | 5.78 | 25,526 |
| 26 Jan 2024 | 5.64 | 5.93 | 5.62 | 5.87 | 5.66 | 23,671 |
| 25 Jan 2024 | 5.70 | 5.74 | 5.59 | 5.73 | 5.53 | 48,744 |
| 24 Jan 2024 | 5.74 | 5.75 | 5.60 | 5.65 | 5.45 | 40,193 |
| 23 Jan 2024 | 5.90 | 5.90 | 5.61 | 5.73 | 5.53 | 22,035 |
| 22 Jan 2024 | 5.79 | 6.00 | 5.78 | 5.88 | 5.67 | 22,628 |
| 19 Jan 2024 | 6.15 | 6.15 | 5.72 | 5.78 | 5.57 | 18,230 |
| 18 Jan 2024 | 6.06 | 6.06 | 5.90 | 5.98 | 5.77 | 21,633 |
| 17 Jan 2024 | 5.95 | 6.03 | 5.89 | 5.97 | 5.76 | 17,820 |
| 16 Jan 2024 | 6.01 | 6.07 | 5.85 | 5.95 | 5.74 | 41,212 |
| 15 Jan 2024 | 6.17 | 6.17 | 6.02 | 6.05 | 5.83 | 18,049 |
| 12 Jan 2024 | 6.24 | 6.29 | 6.19 | 6.25 | 6.03 | 11,662 |
| 11 Jan 2024 | 6.30 | 6.32 | 6.19 | 6.19 | 5.97 | 12,433 |
| 10 Jan 2024 | 6.22 | 6.26 | 6.13 | 6.20 | 5.98 | 19,817 |
| 09 Jan 2024 | 6.28 | 6.31 | 6.18 | 6.21 | 5.99 | 31,491 |
| 08 Jan 2024 | 6.25 | 6.30 | 6.05 | 6.28 | 6.06 | 53,054 |
| 05 Jan 2024 | 6.21 | 6.26 | 6.14 | 6.25 | 6.03 | 15,103 |
| 04 Jan 2024 | 6.15 | 6.26 | 6.13 | 6.21 | 5.99 | 16,028 |
| 03 Jan 2024 | 6.28 | 6.28 | 6.05 | 6.15 | 5.93 | 32,001 |
| 02 Jan 2024 | 6.39 | 6.41 | 6.03 | 6.10 | 5.88 | 57,491 |
| 29 Dec 2023 | 5.96 | 6.24 | 5.96 | 6.21 | 5.99 | 37,309 |
| 28 Dec 2023 | 6.04 | 6.13 | 5.88 | 6.11 | 5.89 | 87,764 |
| 27 Dec 2023 | 6.02 | 6.15 | 6.01 | 6.03 | 5.82 | 36,331 |
| 22 Dec 2023 | 5.88 | 6.06 | 5.84 | 6.03 | 5.82 | 36,979 |
| 21 Dec 2023 | 5.81 | 5.93 | 5.70 | 5.93 | 5.72 | 40,325 |
| 20 Dec 2023 | 5.77 | 5.82 | 5.73 | 5.82 | 5.61 | 23,536 |
| 19 Dec 2023 | 5.59 | 5.82 | 5.59 | 5.77 | 5.56 | 40,967 |
| 18 Dec 2023 | 5.70 | 5.72 | 5.60 | 5.72 | 5.52 | 36,036 |
| 15 Dec 2023 | 5.66 | 5.88 | 5.66 | 5.72 | 5.52 | 49,286 |
| 14 Dec 2023 | 5.33 | 5.72 | 5.33 | 5.66 | 5.46 | 84,711 |
| 13 Dec 2023 | 5.36 | 5.40 | 5.28 | 5.28 | 5.09 | 37,539 |
| 12 Dec 2023 | 5.60 | 5.60 | 5.36 | 5.36 | 5.17 | 36,439 |
| 11 Dec 2023 | 5.56 | 5.60 | 5.45 | 5.57 | 5.37 | 41,810 |
| 08 Dec 2023 | 5.50 | 5.73 | 5.46 | 5.56 | 5.36 | 44,664 |
| 07 Dec 2023 | 5.36 | 5.54 | 5.34 | 5.44 | 5.25 | 35,074 |
| 05 Dec 2023 | 5.43 | 5.44 | 5.34 | 5.34 | 5.15 | 26,962 |
| 04 Dec 2023 | 5.44 | 5.65 | 5.43 | 5.43 | 5.24 | 58,656 |
| 01 Dec 2023 | 5.33 | 5.45 | 5.25 | 5.44 | 5.25 | 76,496 |
| 30 Nov 2023 | 5.41 | 5.41 | 5.28 | 5.29 | 5.10 | 22,311 |
| 29 Nov 2023 | 5.44 | 5.48 | 5.33 | 5.40 | 5.21 | 22,890 |
| *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.