4TS.F - Terveystalo Oyj

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20198.908.948.888.888.88-
Jul 15, 20198.909.028.908.928.92-
Jul 12, 20198.858.998.858.968.96-
Jul 11, 20198.888.998.888.998.99-
Jul 10, 20198.948.988.948.978.97-
Jul 09, 20198.919.058.919.009.00-
Jul 08, 20198.979.098.979.019.01-
Jul 05, 20198.969.038.969.009.00-
Jul 04, 20198.979.068.979.069.06-
Jul 03, 20199.129.179.009.009.00-
Jul 02, 20199.079.209.079.179.17-
Jul 01, 20199.029.289.029.169.16-
Jun 28, 20199.109.259.109.149.14-
Jun 27, 20199.179.389.179.219.21-
Jun 26, 20199.209.399.209.289.28-
Jun 25, 20199.279.419.279.419.41-
Jun 24, 20199.639.709.339.359.35-
Jun 21, 20199.639.709.639.709.70-
Jun 20, 20199.639.639.399.489.48-
Jun 19, 20199.179.679.179.599.59-
Jun 18, 20199.229.299.169.289.28-
Jun 17, 20199.339.419.269.269.26-
Jun 14, 20199.289.459.289.459.45-
Jun 13, 20199.179.429.179.329.32-
Jun 12, 20199.029.279.029.239.23-
Jun 11, 20198.909.198.909.059.05-
Jun 07, 20199.039.169.039.069.06-
Jun 06, 20199.239.239.079.139.13-
Jun 05, 20199.099.389.099.269.26-
Jun 04, 20198.859.188.859.079.07-
Jun 03, 20199.029.068.959.019.01-
May 31, 20198.829.058.759.059.05-
May 30, 20198.828.888.828.868.86-
May 29, 20199.229.228.898.918.91-
May 28, 20199.199.359.139.249.24-
May 27, 20199.149.309.139.299.29-
May 24, 20198.979.178.979.159.15-
May 23, 20198.889.048.889.049.04-
May 22, 20198.718.998.718.998.99-
May 21, 20198.908.908.828.858.85-
May 20, 20199.059.148.988.988.98-
May 17, 20199.059.058.988.988.98-
May 16, 20199.079.229.079.079.07-
May 15, 20199.079.139.049.119.11-
May 14, 20198.959.128.959.129.12-
May 13, 20199.259.338.958.958.95-
May 10, 20199.129.429.129.369.36-
May 09, 20198.889.158.889.159.15-
May 08, 20199.139.158.988.988.98-
May 07, 20199.019.209.019.209.20-
May 06, 20198.969.088.949.089.08-
May 03, 20198.839.078.839.019.01-
May 02, 20198.858.918.848.918.91-
Apr 30, 20199.049.138.958.958.95-
Apr 29, 20198.909.118.909.069.06-
Apr 26, 20198.779.028.779.029.02-
Apr 25, 20198.799.088.798.878.87-
Apr 24, 20198.808.938.808.868.86-
Apr 23, 20198.828.978.828.968.96-
Apr 18, 20198.919.068.878.878.87-
Apr 17, 20199.109.278.948.948.94-
Apr 16, 20199.599.719.309.359.35-
Apr 15, 20199.689.749.639.689.68-
Apr 12, 20199.679.889.679.859.85-
Apr 11, 20199.779.889.779.839.83-
Apr 10, 20199.689.859.689.859.85-
Apr 09, 20199.519.809.519.799.79-
Apr 08, 20199.429.629.429.629.62-
Apr 05, 20199.559.629.469.469.46-
Apr 05, 20190.2 Dividend
Apr 04, 20199.629.699.509.689.48-
Apr 03, 20199.649.779.649.759.55-
Apr 02, 20199.499.759.499.749.54-
Apr 01, 20199.319.619.319.619.41-
Mar 29, 20199.239.389.199.389.18-
Mar 28, 20199.179.349.179.249.05-
Mar 27, 20199.189.279.169.199.00-
Mar 26, 20198.939.228.939.229.02-
Mar 25, 20198.958.988.938.988.79-
Mar 22, 20198.939.138.938.988.80-
Mar 21, 20199.229.229.019.028.84-
Mar 20, 20198.989.238.989.239.04-
Mar 19, 20198.789.058.789.038.84-
Mar 18, 20198.588.848.588.848.65-
Mar 15, 20198.678.808.678.708.52-
Mar 14, 20198.688.828.688.778.58-
Mar 13, 20198.488.768.488.738.55-
Mar 12, 20198.498.608.498.608.42-
Mar 11, 20198.448.598.448.598.41-
Mar 08, 20198.618.618.488.538.35-
Mar 07, 20198.748.778.608.688.50-
Mar 06, 20198.708.898.708.818.62-
Mar 05, 20198.818.928.798.808.62-
Mar 04, 20198.798.948.798.918.73-
Mar 01, 20198.678.958.678.898.70-
Feb 28, 20198.608.908.608.778.59-
Feb 27, 20198.528.708.528.678.49-
Feb 26, 20198.518.618.518.608.43-
Feb 25, 20198.458.618.458.608.42-
Feb 22, 20198.368.538.368.538.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...