Terveystalo Oyj (TTALO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 11:59AM EEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.20 | 8.20 | 8.08 | 8.11 | 8.11 | 25,533 |
| 24 Apr 2024 | 8.21 | 8.24 | 8.03 | 8.17 | 8.17 | 109,422 |
| 23 Apr 2024 | 8.13 | 8.22 | 8.07 | 8.21 | 8.21 | 56,223 |
| 22 Apr 2024 | 7.89 | 8.19 | 7.89 | 8.13 | 8.13 | 90,558 |
| 19 Apr 2024 | 7.99 | 8.03 | 7.87 | 7.89 | 7.89 | 22,832 |
| 18 Apr 2024 | 8.11 | 8.24 | 7.91 | 7.95 | 7.95 | 103,109 |
| 17 Apr 2024 | 7.99 | 8.12 | 7.95 | 8.10 | 8.10 | 141,141 |
| 16 Apr 2024 | 7.80 | 8.02 | 7.77 | 8.00 | 8.00 | 74,387 |
| 15 Apr 2024 | 7.65 | 7.84 | 7.62 | 7.77 | 7.77 | 123,103 |
| 12 Apr 2024 | 7.56 | 7.64 | 7.55 | 7.59 | 7.59 | 123,155 |
| 11 Apr 2024 | 7.65 | 7.68 | 7.49 | 7.54 | 7.54 | 48,465 |
| 10 Apr 2024 | 7.73 | 7.75 | 7.55 | 7.56 | 7.56 | 26,127 |
| 09 Apr 2024 | 7.84 | 7.89 | 7.71 | 7.72 | 7.72 | 40,385 |
| 08 Apr 2024 | 7.73 | 7.84 | 7.73 | 7.81 | 7.81 | 26,101 |
| 05 Apr 2024 | 7.75 | 7.80 | 7.71 | 7.73 | 7.73 | 15,687 |
| 04 Apr 2024 | 7.67 | 7.79 | 7.67 | 7.71 | 7.71 | 28,986 |
| 03 Apr 2024 | 7.51 | 7.66 | 7.51 | 7.64 | 7.64 | 21,203 |
| 02 Apr 2024 | 7.54 | 7.62 | 7.52 | 7.52 | 7.52 | 23,226 |
| 28 Mar 2024 | 7.60 | 7.61 | 7.35 | 7.54 | 7.54 | 58,469 |
| 27 Mar 2024 | 7.85 | 7.85 | 7.48 | 7.53 | 7.53 | 54,551 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 7.52 | 7.91 | 7.52 | 7.88 | 7.73 | 128,423 |
| 25 Mar 2024 | 7.27 | 7.34 | 7.23 | 7.34 | 7.20 | 28,640 |
| 22 Mar 2024 | 7.22 | 7.33 | 7.20 | 7.27 | 7.13 | 24,566 |
| 21 Mar 2024 | 7.20 | 7.28 | 7.15 | 7.22 | 7.08 | 24,839 |
| 20 Mar 2024 | 7.24 | 7.26 | 7.17 | 7.17 | 7.03 | 16,092 |
| 19 Mar 2024 | 7.17 | 7.24 | 7.12 | 7.24 | 7.10 | 32,754 |
| 18 Mar 2024 | 7.22 | 7.28 | 7.16 | 7.17 | 7.03 | 17,699 |
| 15 Mar 2024 | 7.35 | 7.36 | 7.19 | 7.22 | 7.08 | 115,905 |
| 14 Mar 2024 | 7.29 | 7.35 | 7.26 | 7.31 | 7.17 | 24,097 |
| 13 Mar 2024 | 7.23 | 7.30 | 7.21 | 7.29 | 7.15 | 32,586 |
| 12 Mar 2024 | 7.30 | 7.32 | 7.21 | 7.23 | 7.09 | 70,083 |
| 11 Mar 2024 | 7.45 | 7.45 | 7.21 | 7.26 | 7.12 | 116,332 |
| 08 Mar 2024 | 7.35 | 7.45 | 7.34 | 7.45 | 7.31 | 91,144 |
| 07 Mar 2024 | 7.16 | 7.42 | 7.16 | 7.35 | 7.21 | 96,181 |
| 06 Mar 2024 | 7.09 | 7.19 | 7.02 | 7.16 | 7.02 | 43,789 |
| 05 Mar 2024 | 7.13 | 7.15 | 7.04 | 7.09 | 6.96 | 65,852 |
| 04 Mar 2024 | 7.21 | 7.24 | 7.13 | 7.13 | 6.99 | 53,279 |
| 01 Mar 2024 | 7.28 | 7.34 | 7.16 | 7.20 | 7.06 | 43,775 |
| 29 Feb 2024 | 7.28 | 7.34 | 7.25 | 7.26 | 7.12 | 34,788 |
| 28 Feb 2024 | 7.40 | 7.40 | 7.28 | 7.28 | 7.14 | 48,185 |
| 27 Feb 2024 | 7.42 | 7.45 | 7.30 | 7.40 | 7.26 | 46,387 |
| 26 Feb 2024 | 7.52 | 7.58 | 7.43 | 7.43 | 7.29 | 45,486 |
| 23 Feb 2024 | 7.57 | 7.60 | 7.46 | 7.51 | 7.37 | 24,007 |
| 22 Feb 2024 | 7.62 | 7.66 | 7.56 | 7.56 | 7.42 | 18,879 |
| 21 Feb 2024 | 7.62 | 7.70 | 7.53 | 7.63 | 7.48 | 37,502 |
| 20 Feb 2024 | 7.70 | 7.87 | 7.62 | 7.62 | 7.47 | 44,821 |
| 19 Feb 2024 | 7.80 | 7.80 | 7.61 | 7.70 | 7.55 | 26,127 |
| 16 Feb 2024 | 7.94 | 7.94 | 7.77 | 7.85 | 7.70 | 47,405 |
| 15 Feb 2024 | 7.70 | 7.90 | 7.70 | 7.84 | 7.69 | 60,639 |
| 14 Feb 2024 | 7.60 | 7.84 | 7.52 | 7.55 | 7.41 | 49,005 |
| 13 Feb 2024 | 7.50 | 7.57 | 7.32 | 7.40 | 7.26 | 47,634 |
| 12 Feb 2024 | 7.58 | 7.74 | 7.56 | 7.60 | 7.46 | 65,590 |
| 09 Feb 2024 | 7.69 | 7.71 | 7.52 | 7.61 | 7.47 | 24,814 |
| 08 Feb 2024 | 7.59 | 7.73 | 7.59 | 7.69 | 7.54 | 26,214 |
| 07 Feb 2024 | 7.76 | 7.80 | 7.68 | 7.70 | 7.55 | 21,811 |
| 06 Feb 2024 | 7.51 | 7.86 | 7.51 | 7.76 | 7.61 | 42,540 |
| 05 Feb 2024 | 7.75 | 7.78 | 7.50 | 7.50 | 7.36 | 153,896 |
| 02 Feb 2024 | 7.93 | 7.98 | 7.73 | 7.73 | 7.58 | 39,423 |
| 01 Feb 2024 | 7.81 | 7.96 | 7.80 | 7.94 | 7.79 | 48,652 |
| 31 Jan 2024 | 7.92 | 7.92 | 7.80 | 7.81 | 7.66 | 15,178 |
| 30 Jan 2024 | 7.91 | 8.00 | 7.88 | 7.92 | 7.77 | 28,610 |
| 29 Jan 2024 | 7.87 | 7.93 | 7.76 | 7.91 | 7.76 | 25,399 |
| 26 Jan 2024 | 7.83 | 7.87 | 7.78 | 7.84 | 7.69 | 30,195 |
| 25 Jan 2024 | 7.80 | 8.01 | 7.79 | 7.82 | 7.67 | 45,865 |
| 24 Jan 2024 | 7.76 | 7.81 | 7.70 | 7.79 | 7.64 | 24,897 |
| 23 Jan 2024 | 7.73 | 7.79 | 7.71 | 7.72 | 7.57 | 18,588 |
| 22 Jan 2024 | 7.70 | 7.78 | 7.69 | 7.74 | 7.59 | 20,053 |
| 19 Jan 2024 | 7.75 | 7.76 | 7.70 | 7.75 | 7.60 | 24,717 |
| 18 Jan 2024 | 7.75 | 7.79 | 7.65 | 7.75 | 7.60 | 43,916 |
| 17 Jan 2024 | 7.71 | 7.81 | 7.59 | 7.77 | 7.62 | 41,183 |
| 16 Jan 2024 | 7.91 | 7.92 | 7.67 | 7.70 | 7.55 | 54,450 |
| 15 Jan 2024 | 7.93 | 7.93 | 7.90 | 7.90 | 7.75 | 29,729 |
| 12 Jan 2024 | 7.90 | 7.97 | 7.90 | 7.90 | 7.75 | 24,163 |
| 11 Jan 2024 | 7.94 | 7.97 | 7.90 | 7.91 | 7.76 | 24,386 |
| 10 Jan 2024 | 7.94 | 7.95 | 7.90 | 7.94 | 7.79 | 29,318 |
| 09 Jan 2024 | 7.93 | 8.01 | 7.89 | 7.94 | 7.79 | 31,824 |
| 08 Jan 2024 | 7.99 | 7.99 | 7.89 | 7.93 | 7.78 | 31,132 |
| 05 Jan 2024 | 7.85 | 8.00 | 7.79 | 7.99 | 7.84 | 43,222 |
| 04 Jan 2024 | 7.79 | 7.88 | 7.77 | 7.87 | 7.72 | 28,376 |
| 03 Jan 2024 | 7.95 | 7.95 | 7.74 | 7.76 | 7.61 | 60,261 |
| 02 Jan 2024 | 7.75 | 7.94 | 7.75 | 7.92 | 7.77 | 51,800 |
| 29 Dec 2023 | 7.70 | 7.82 | 7.69 | 7.77 | 7.62 | 38,379 |
| 28 Dec 2023 | 7.82 | 7.90 | 7.70 | 7.76 | 7.61 | 33,605 |
| 27 Dec 2023 | 7.88 | 7.90 | 7.78 | 7.88 | 7.73 | 136,549 |
| 22 Dec 2023 | 7.93 | 7.96 | 7.80 | 7.94 | 7.79 | 41,261 |
| 21 Dec 2023 | 7.84 | 7.95 | 7.80 | 7.93 | 7.78 | 77,949 |
| 20 Dec 2023 | 7.52 | 7.86 | 7.51 | 7.84 | 7.69 | 117,095 |
| 19 Dec 2023 | 7.51 | 7.62 | 7.50 | 7.58 | 7.44 | 36,312 |
| 18 Dec 2023 | 7.48 | 7.55 | 7.41 | 7.51 | 7.37 | 34,661 |
| 15 Dec 2023 | 7.49 | 7.56 | 7.45 | 7.48 | 7.34 | 53,693 |
| 14 Dec 2023 | 7.36 | 7.51 | 7.36 | 7.49 | 7.35 | 54,472 |
| 13 Dec 2023 | 7.40 | 7.40 | 7.18 | 7.29 | 7.15 | 68,482 |
| 12 Dec 2023 | 7.41 | 7.47 | 7.38 | 7.40 | 7.26 | 38,250 |
| 11 Dec 2023 | 7.38 | 7.47 | 7.29 | 7.41 | 7.27 | 48,328 |
| 08 Dec 2023 | 7.20 | 7.43 | 7.15 | 7.38 | 7.24 | 84,538 |
| 07 Dec 2023 | 7.13 | 7.24 | 7.10 | 7.14 | 7.00 | 63,052 |
| 05 Dec 2023 | 7.25 | 7.26 | 7.12 | 7.12 | 6.98 | 133,925 |
| 04 Dec 2023 | 7.32 | 7.34 | 7.18 | 7.19 | 7.05 | 33,034 |
| 01 Dec 2023 | 7.26 | 7.29 | 7.21 | 7.28 | 7.14 | 24,111 |
| *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.