Canada markets closed

Teleste Oyj (TLT1V.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
2.7800-0.0100 (-0.36%)
At close: 05:09PM EEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.73002.78002.72002.78002.7800495
Apr 25, 20242.79002.86002.72002.79002.79001,130
Apr 24, 20242.82002.99002.78002.99002.99001,725
Apr 23, 20242.90002.90002.77002.82002.82001,910
Apr 22, 20242.77002.99002.72002.99002.9900808
Apr 19, 20242.79002.79002.77002.77002.7700765
Apr 18, 20242.72002.81002.72002.77002.77002,605
Apr 17, 20242.80002.90002.71002.81002.81001,633
Apr 16, 20242.81002.86002.79002.80002.80002,229
Apr 15, 20242.90002.97002.80002.86002.86008,544
Apr 12, 20242.83002.91002.83002.90002.9000259
Apr 11, 20242.89002.99002.88002.91002.910015,192
Apr 10, 20242.95003.00002.91002.98002.98001,224
Apr 09, 20242.90003.00002.90002.95002.95003,885
Apr 08, 20243.00003.05002.91003.04003.04008,113
Apr 05, 20243.05003.05003.05003.05003.0500-
Apr 04, 20243.05003.10003.00003.05003.050011,341
Apr 03, 20243.05003.10002.97003.10003.10001,765
Apr 02, 20243.09003.09003.01003.09003.0900271
Mar 28, 20243.14003.18003.14003.18003.18005,230
Mar 27, 20243.15003.15003.03003.14003.14002,043
Mar 26, 20243.02003.18003.02003.18003.18002,423
Mar 25, 20243.15003.15003.01003.11003.1100754
Mar 22, 20243.10003.15003.01003.15003.15003,638
Mar 21, 20243.00003.07003.00003.05003.05002,501
Mar 20, 20242.77003.00002.77002.95002.95002,472
Mar 19, 20243.01003.13003.00003.07003.07003,149
Mar 18, 20242.95003.07002.88003.00003.00003,604
Mar 15, 20243.16003.16003.07003.07003.0700971
Mar 14, 20243.13003.13003.07003.07003.07003,421
Mar 13, 20243.05003.14003.04003.13003.130010,254
Mar 12, 20243.05003.05002.89003.00003.00005,707
Mar 11, 20242.63003.32002.63003.05003.050043,769
Mar 08, 20242.69002.69002.69002.69002.6900-
Mar 07, 20242.70002.73002.60002.69002.6900737
Mar 06, 20242.62002.73002.60002.73002.730024,282
Mar 05, 20242.61002.70002.61002.69002.69002,444
Mar 04, 20242.61002.74002.61002.61002.61007,771
Mar 01, 20242.74002.74002.69002.74002.7400306
Feb 29, 20242.75002.75002.73002.75002.75001,775
Feb 28, 20242.71002.77002.71002.77002.77002,074
Feb 27, 20242.71002.78002.68002.78002.780018,403
Feb 26, 20242.65002.70002.53002.70002.700026,710
Feb 23, 20242.58002.65002.50002.52002.52004,671
Feb 22, 20242.60002.70002.58002.58002.58002,869
Feb 21, 20242.69002.70002.61002.61002.61003,319
Feb 20, 20242.61002.69002.61002.69002.6900454
Feb 19, 20242.60002.67002.58002.66002.66005,589
Feb 16, 20242.61002.68002.59002.68002.68003,437
Feb 15, 20242.66002.72002.65002.69002.69001,516
Feb 14, 20242.66002.74002.66002.74002.74001,413
Feb 13, 20242.67002.75002.67002.70002.7000832
Feb 12, 20242.76002.80002.67002.80002.80004,017
Feb 09, 20242.65002.79002.65002.77002.770011,657
Feb 08, 20242.66002.78002.65002.78002.78007,109
Feb 07, 20242.70002.72002.65002.72002.72003,646
Feb 06, 20242.64002.73002.64002.73002.73002,083
Feb 05, 20242.68002.69002.64002.67002.67003,057
Feb 02, 20242.66002.70002.62002.68002.680010,881
Feb 01, 20242.75002.75002.66002.70002.70002,920
Jan 31, 20242.75002.75002.66002.68002.68005,429
Jan 30, 20242.76002.79002.65002.76002.76006,667
Jan 29, 20242.78002.80002.70002.80002.8000945
Jan 26, 20242.70002.81002.67002.74002.74004,239
Jan 25, 20242.67002.72002.62002.70002.70001,572
Jan 24, 20242.68002.73002.64002.72002.72002,553
Jan 23, 20242.68002.68002.63002.68002.68001,010
Jan 22, 20242.64002.72002.64002.70002.70002,574
Jan 19, 20242.68002.68002.64002.65002.6500469
Jan 18, 20242.65002.70002.61002.62002.62002,123
Jan 17, 20242.65002.70002.65002.70002.7000823
Jan 16, 20242.73002.73002.65002.70002.70006,867
Jan 15, 20242.72002.74002.70002.71002.710012,274
Jan 12, 20242.72002.74002.72002.74002.74001,211
Jan 11, 20242.84002.84002.71002.78002.78002,268
Jan 10, 20242.81002.86002.73002.84002.84002,009
Jan 09, 20242.87002.88002.73002.81002.81009,577
Jan 08, 20242.74002.85002.68002.84002.840015,517
Jan 05, 20242.68002.80002.66002.75002.75007,159
Jan 04, 20242.73002.73002.62002.72002.72001,748
Jan 03, 20242.73002.81002.65002.65002.650014,942
Jan 02, 20242.76002.76002.67002.73002.73009,621
Dec 29, 20232.69002.85002.65002.67002.670031,891
Dec 28, 20232.61002.72002.61002.69002.690039,599
Dec 27, 20232.65002.70002.61002.61002.610027,962
Dec 22, 20232.64002.65002.58002.65002.650041,235
Dec 21, 20232.60002.64002.60002.62002.62005,992
Dec 20, 20232.61002.67002.60002.63002.630010,164
Dec 19, 20232.62002.66002.60002.61002.610010,771
Dec 18, 20232.64002.67002.60002.62002.620016,007
Dec 15, 20232.60002.81002.57002.64002.640030,568
Dec 14, 20232.72002.92002.72002.83002.83007,902
Dec 13, 20232.75002.80002.70002.80002.80001,917
Dec 12, 20232.70002.82002.64002.80002.800014,396
Dec 11, 20232.65002.74002.62002.69002.690017,373
Dec 08, 20232.57002.65002.57002.65002.650019,370
Dec 07, 20232.62002.62002.55002.61002.61006,644
Dec 05, 20232.65002.65002.58002.60002.600013,511
Dec 04, 20232.61002.67002.56002.66002.660011,585
Dec 01, 20232.62002.62002.55002.60002.60008,474
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...