Helsinki - Delayed Quote EUR

Terveystalo Oyj (TTALO.HE)

Compare
11.30
+0.26
+(2.36%)
At close: 6:29:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202511.1211.3011.0811.3011.3099,172
Jan 22, 202510.9211.1010.9211.0411.04151,420
Jan 21, 202511.0811.1010.9010.9810.9873,981
Jan 20, 202511.0411.2011.0411.0811.0823,362
Jan 17, 202510.9611.1810.9611.0211.0238,586
Jan 16, 202511.0411.1210.9010.9410.9432,847
Jan 15, 202510.9811.0610.9011.0411.0469,201
Jan 14, 202510.8011.0010.8010.9810.9840,115
Jan 13, 202510.8210.8410.7210.7610.7665,144
Jan 10, 202510.8010.9410.7810.8210.8234,917
Jan 9, 202510.6010.8410.6010.8010.80101,211
Jan 8, 202510.4610.6610.4610.6610.6650,695
Jan 7, 202510.7210.8610.4610.4610.46193,399
Jan 3, 202510.8210.8210.7210.7210.7237,989
Jan 2, 202510.5410.8610.5410.8010.8034,090
Dec 30, 202410.4610.5410.3610.5210.5235,998
Dec 27, 202410.3410.4810.3410.4610.4627,210
Dec 23, 202410.3810.4410.1610.3410.3448,538
Dec 20, 202410.3410.4410.2410.3810.38294,587
Dec 19, 202410.3610.4010.2010.3410.3436,476
Dec 18, 202410.1410.3810.1010.3610.3649,466
Dec 17, 202410.4610.4610.0610.1610.16120,725
Dec 16, 202410.4010.5010.3010.4810.4840,880
Dec 13, 202410.6810.7210.4010.4210.4259,684
Dec 12, 202410.7010.7610.5410.6810.6855,793
Dec 11, 202410.5010.7010.5010.6810.6853,068
Dec 10, 202410.7410.8610.4810.5410.54119,182
Dec 9, 202410.9411.0010.7210.7210.72114,957
Dec 5, 202410.8410.9010.7810.8810.8837,172
Dec 4, 202410.8010.9410.7810.8410.8459,390
Dec 3, 202410.6610.9010.6610.8010.80129,794
Dec 2, 202410.1610.7010.1610.6610.66301,370
Nov 29, 202410.1210.1610.0610.1010.1051,330
Nov 28, 202410.2410.2410.0610.0810.0821,484
Nov 27, 202410.3010.3010.1010.2010.2043,690
Nov 26, 202410.2810.3210.1610.3010.3034,578
Nov 25, 202410.3810.4810.1010.1810.18112,682
Nov 22, 20249.8110.009.749.999.9930,903
Nov 21, 20249.969.969.769.809.8059,234
Nov 20, 20249.759.999.759.969.96116,062
Nov 19, 20249.819.819.689.759.7529,462
Nov 18, 20249.629.829.589.829.8236,358
Nov 15, 20249.629.699.569.629.6233,145
Nov 14, 20249.599.759.529.659.6523,664
Nov 13, 20249.479.619.409.619.6123,284
Nov 12, 20249.649.719.429.479.47109,877
Nov 11, 20249.649.659.509.509.5040,997
Nov 8, 20249.609.679.589.649.6430,007
Nov 7, 20249.509.659.509.579.5737,959
Nov 6, 20249.719.869.479.479.4734,098
Nov 5, 20249.819.839.689.689.6840,231
Nov 4, 202410.0610.149.819.869.8633,613
Nov 1, 20249.9710.049.9410.0410.0428,377
Oct 31, 20249.909.999.809.979.9733,369
Oct 30, 202410.0010.069.939.979.97116,195
Oct 29, 202410.2810.289.9610.0010.0049,665
Oct 28, 202410.3410.349.9910.3010.30285,327
Oct 25, 202410.3410.5410.2210.3810.38181,787
Oct 24, 202410.0410.1410.0210.0610.0640,852
Oct 23, 202410.1410.169.9610.0410.0425,239
Oct 22, 202410.0810.1010.0010.0410.0431,444
Oct 21, 202410.0810.269.9810.0410.0437,350
Oct 18, 202410.1010.2410.0410.0810.08111,932
Oct 17, 202410.1410.1410.0410.1410.1419,060
Oct 16, 202410.1810.2410.0610.1410.1463,518
Oct 15, 20249.9610.289.9510.1810.18100,594
Oct 14, 20249.659.969.659.969.9647,954
Oct 11, 20249.609.719.559.659.6541,156
Oct 10, 20249.479.639.459.589.5836,762
Oct 9, 20249.259.499.239.399.3956,199
Oct 8, 2024 0.15 Dividend
Oct 8, 20249.309.309.219.259.2588,023
Oct 7, 20249.499.539.459.479.3216,586
Oct 4, 20249.459.589.459.499.3421,209
Oct 3, 20249.689.689.469.499.3415,678
Oct 2, 20249.689.749.569.599.4423,293
Oct 1, 20249.749.829.619.629.4728,936
Sep 30, 20249.789.889.679.749.5928,740
Sep 27, 20249.809.859.769.769.6137,043
Sep 26, 20249.729.799.659.769.6179,984
Sep 25, 20249.619.789.619.709.5521,702
Sep 24, 20249.749.759.579.619.4620,246
Sep 23, 20249.449.789.429.689.5363,068
Sep 20, 20249.499.569.439.449.29153,676
Sep 19, 20249.559.589.479.499.3433,566
Sep 18, 20249.679.679.529.599.4427,582
Sep 17, 20249.589.699.549.679.5228,475
Sep 16, 20249.689.699.559.609.4535,888
Sep 13, 20249.749.839.739.749.5920,180
Sep 12, 20249.839.899.719.779.6236,073
Sep 11, 20249.9510.009.839.839.6716,487
Sep 10, 20249.9310.009.929.959.7921,728
Sep 9, 20249.9710.089.929.959.7911,105
Sep 6, 202410.0410.089.949.979.8123,043
Sep 5, 20249.9710.089.909.969.8022,633
Sep 4, 20249.909.999.859.979.8155,839
Sep 3, 20249.9610.089.909.949.7822,849
Sep 2, 202410.1210.209.919.969.8029,768
Aug 30, 202410.1610.2410.1210.129.9636,365
Aug 29, 202410.1010.1610.0810.129.9614,630
Aug 28, 202410.1210.1810.0010.109.9440,266
Aug 27, 202410.0410.2010.0010.129.9630,970
Aug 26, 202410.0210.169.9810.049.8821,392
Aug 23, 202410.0410.149.9810.029.8625,749
Aug 22, 202410.0810.1610.0210.049.8820,847
Aug 21, 20249.9210.189.9010.129.9636,921
Aug 20, 20249.939.989.919.929.7644,011
Aug 19, 20249.969.989.909.949.7817,378
Aug 16, 20249.8110.049.709.969.8074,256
Aug 15, 20249.909.909.789.809.6459,623
Aug 14, 20249.909.969.839.859.6979,643
Aug 13, 20249.839.909.839.899.7312,023
Aug 12, 20249.9010.009.809.839.6715,657
Aug 9, 20249.9710.029.869.869.7036,840
Aug 8, 20249.9110.069.879.979.8131,136
Aug 7, 20249.7410.049.719.919.7554,925
Aug 6, 20249.849.909.659.709.5527,708
Aug 5, 20249.949.949.629.769.6194,191
Aug 2, 202410.2610.349.9410.009.8462,217
Aug 1, 202410.2810.4010.2410.2610.1043,639
Jul 31, 202410.2010.3410.1810.3010.1448,882
Jul 30, 202410.0810.209.9810.1610.0092,390
Jul 29, 20249.9910.109.9310.069.9063,180
Jul 26, 20249.6910.069.6610.009.8491,875
Jul 25, 20249.549.719.419.699.5449,493
Jul 24, 20249.609.669.549.549.3916,746
Jul 23, 20249.619.669.599.629.4717,246
Jul 22, 20249.529.709.499.619.4628,852
Jul 19, 20249.489.539.319.529.3726,555
Jul 18, 20249.439.559.409.489.3331,381
Jul 17, 20249.519.749.359.399.2454,355
Jul 16, 20249.519.559.439.509.3516,937
Jul 15, 20249.549.589.489.559.4027,781
Jul 12, 20249.409.709.359.589.4375,188
Jul 11, 20249.249.589.239.409.25207,110
Jul 10, 20248.578.668.548.618.4720,862
Jul 9, 20248.608.668.558.578.4312,614
Jul 8, 20248.608.648.538.558.4112,828
Jul 5, 20248.738.738.598.628.4813,721
Jul 4, 20248.608.758.598.738.5922,892
Jul 3, 20248.568.658.548.588.4419,477
Jul 2, 20248.658.658.488.578.4335,520
Jul 1, 20248.708.718.638.658.5117,183
Jun 28, 20248.718.738.598.608.4614,651
Jun 27, 20248.598.728.578.708.5618,009
Jun 26, 20248.708.758.598.608.4621,677
Jun 25, 20248.948.948.708.708.5615,836
Jun 24, 20248.878.958.828.958.8112,966
Jun 20, 20248.978.988.808.908.7663,500
Jun 19, 20248.999.018.888.978.8327,786
Jun 18, 20248.839.018.838.968.8250,789
Jun 17, 20248.718.848.698.818.6722,426
Jun 14, 20248.788.788.578.578.4327,405
Jun 13, 20248.928.958.748.778.6337,197
Jun 12, 20248.858.918.768.918.7733,830
Jun 11, 20248.938.938.858.868.7213,379
Jun 10, 20249.189.188.928.948.8016,099
Jun 7, 20249.219.229.129.199.0447,248
Jun 6, 20248.889.218.889.219.06314,437
Jun 5, 20248.858.908.828.878.73123,363
Jun 4, 20248.959.038.798.868.7278,008
Jun 3, 20248.888.968.848.958.8128,105
May 31, 20248.748.908.738.898.7530,794
May 30, 20248.668.748.648.718.5714,366
May 29, 20248.778.778.668.668.5244,405
May 28, 20248.808.868.758.768.6219,997
May 27, 20248.798.848.768.798.6514,068
May 24, 20248.738.838.668.798.6527,937
May 23, 20248.828.828.668.738.5922,415
May 22, 20248.848.898.818.828.6814,689
May 21, 20248.878.998.848.848.7028,239
May 20, 20248.848.938.828.908.7620,940
May 17, 20248.848.948.828.848.7014,670
May 16, 20248.988.998.828.858.7143,796
May 15, 20248.858.968.848.958.8160,053
May 14, 20248.748.858.748.808.6640,457
May 13, 20248.898.898.698.748.6026,478
May 10, 20248.618.798.618.798.6542,088
May 8, 20248.698.828.618.618.4730,361
May 7, 20248.768.818.668.698.5536,096
May 6, 20248.768.768.638.768.6235,549
May 3, 20248.758.828.728.768.6242,276
May 2, 20248.718.788.658.738.5955,280
Apr 30, 20248.608.778.608.718.5755,282
Apr 29, 20248.508.608.328.608.4683,977
Apr 26, 20248.308.698.308.528.39239,988
Apr 25, 20248.208.207.917.937.8066,914
Apr 24, 20248.218.248.038.178.04109,422
Apr 23, 20248.138.228.078.218.0856,223
Apr 22, 20247.898.197.898.138.0090,558
Apr 19, 20247.998.037.877.897.7722,832
Apr 18, 20248.118.247.917.957.82103,109
Apr 17, 20247.998.127.958.107.97141,141
Apr 16, 20247.808.027.778.007.8774,387
Apr 15, 20247.657.847.627.777.65123,103
Apr 12, 20247.567.647.557.597.47123,155
Apr 11, 20247.657.687.497.547.4248,465
Apr 10, 20247.737.757.557.567.4426,127
Apr 9, 20247.847.897.717.727.6040,385
Apr 8, 20247.737.847.737.817.6926,101
Apr 5, 20247.757.807.717.737.6115,687
Apr 4, 20247.677.797.677.717.5928,986
Apr 3, 20247.517.667.517.647.5221,203
Apr 2, 20247.547.627.527.527.4023,226
Mar 28, 20247.607.617.357.547.4258,469
Mar 27, 2024 0.15 Dividend
Mar 27, 20247.857.857.487.537.4154,551
Mar 26, 20247.527.917.527.887.61128,423
Mar 25, 20247.277.347.237.347.0928,640
Mar 22, 20247.227.337.207.277.0224,566
Mar 21, 20247.207.287.157.226.9724,839
Mar 20, 20247.247.267.177.176.9216,092
Mar 19, 20247.177.247.127.246.9932,754
Mar 18, 20247.227.287.167.176.9217,699
Mar 15, 20247.357.367.197.226.97115,905
Mar 14, 20247.297.357.267.317.0624,097
Mar 13, 20247.237.307.217.297.0432,586
Mar 12, 20247.307.327.217.236.9870,083
Mar 11, 20247.457.457.217.267.01116,332
Mar 8, 20247.357.457.347.457.1991,144
Mar 7, 20247.167.427.167.357.1096,181
Mar 6, 20247.097.197.027.166.9143,789
Mar 5, 20247.137.157.047.096.8465,852
Mar 4, 20247.217.247.137.136.8853,279
Mar 1, 20247.287.347.167.206.9543,775
Feb 29, 20247.287.347.257.267.0134,788
Feb 28, 20247.407.407.287.287.0348,185
Feb 27, 20247.427.457.307.407.1446,387
Feb 26, 20247.527.587.437.437.1745,486
Feb 23, 20247.577.607.467.517.2524,007
Feb 22, 20247.627.667.567.567.3018,879
Feb 21, 20247.627.707.537.637.3737,502
Feb 20, 20247.707.877.627.627.3644,821
Feb 19, 20247.807.807.617.707.4326,127
Feb 16, 20247.947.947.777.857.5847,405
Feb 15, 20247.707.907.707.847.5760,639
Feb 14, 20247.607.847.527.557.2949,005
Feb 13, 20247.507.577.327.407.1447,634
Feb 12, 20247.587.747.567.607.3465,590
Feb 9, 20247.697.717.527.617.3524,814
Feb 8, 20247.597.737.597.697.4226,214
Feb 7, 20247.767.807.687.707.4321,811
Feb 6, 20247.517.867.517.767.4942,540
Feb 5, 20247.757.787.507.507.24153,896
Feb 2, 20247.937.987.737.737.4639,423
Feb 1, 20247.817.967.807.947.6748,652
Jan 31, 20247.927.927.807.817.5415,178
Jan 30, 20247.918.007.887.927.6528,610
Jan 29, 20247.877.937.767.917.6425,399
Jan 26, 20247.837.877.787.847.5730,195
Jan 25, 20247.808.017.797.827.5545,865
Jan 24, 20247.767.817.707.797.5224,897
Jan 23, 20247.737.797.717.727.4518,588

Related Tickers

PIHLIS.HE Pihlajalinna Oyj
10.10
-0.49%
 
38P.MU Pihlajalinna Oyj
10.30
0.00%
 
ATT.ST Attendo AB (publ)
52.10
+0.39%
 
HUM.ST Humana AB (publ)
34.95
-0.14%
 
AMBEA.ST Ambea AB (publ)
94.95
+1.88%