Talenom Oyj (TNOM.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.31 | 5.32 | 5.25 | 5.28 | 5.28 | 38,638 |
| Apr 29, 2024 | 5.35 | 5.40 | 5.31 | 5.31 | 5.31 | 15,284 |
| Apr 26, 2024 | 5.40 | 5.46 | 5.35 | 5.37 | 5.37 | 13,232 |
| Apr 25, 2024 | 5.33 | 5.38 | 5.22 | 5.25 | 5.25 | 17,220 |
| Apr 24, 2024 | 5.37 | 5.40 | 5.33 | 5.33 | 5.33 | 7,867 |
| Apr 23, 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 5.37 | 8,433 |
| Apr 22, 2024 | 5.34 | 5.57 | 5.34 | 5.38 | 5.38 | 10,258 |
| Apr 19, 2024 | 5.48 | 5.62 | 5.34 | 5.34 | 5.34 | 41,331 |
| Apr 18, 2024 | 5.54 | 5.87 | 5.45 | 5.60 | 5.60 | 39,068 |
| Apr 17, 2024 | 5.53 | 5.68 | 5.53 | 5.54 | 5.54 | 5,892 |
| Apr 16, 2024 | 5.60 | 5.79 | 5.53 | 5.53 | 5.53 | 10,208 |
| Apr 15, 2024 | 5.98 | 5.98 | 5.67 | 5.67 | 5.67 | 7,284 |
| Apr 12, 2024 | 5.82 | 5.90 | 5.76 | 5.82 | 5.82 | 159,408 |
| Apr 11, 2024 | 5.79 | 5.87 | 5.71 | 5.81 | 5.81 | 7,814 |
| Apr 10, 2024 | 6.00 | 6.00 | 5.66 | 5.70 | 5.70 | 22,146 |
| Apr 09, 2024 | 5.80 | 5.84 | 5.62 | 5.64 | 5.64 | 128,620 |
| Apr 08, 2024 | 5.85 | 5.90 | 5.75 | 5.78 | 5.78 | 6,842 |
| Apr 05, 2024 | 5.75 | 5.85 | 5.72 | 5.74 | 5.74 | 13,949 |
| Apr 04, 2024 | 5.90 | 5.95 | 5.81 | 5.81 | 5.81 | 10,653 |
| Apr 03, 2024 | 6.10 | 6.10 | 5.82 | 5.90 | 5.90 | 25,384 |
| Apr 02, 2024 | 5.96 | 6.13 | 5.95 | 6.05 | 6.05 | 51,322 |
| Mar 28, 2024 | 5.79 | 5.94 | 5.77 | 5.94 | 5.94 | 26,765 |
| Mar 27, 2024 | 5.66 | 5.80 | 5.65 | 5.79 | 5.79 | 43,170 |
| Mar 26, 2024 | 5.62 | 5.96 | 5.60 | 5.62 | 5.62 | 26,469 |
| Mar 25, 2024 | 5.42 | 5.63 | 5.42 | 5.63 | 5.63 | 14,509 |
| Mar 22, 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 4,089 |
| Mar 21, 2024 | 5.52 | 5.59 | 5.42 | 5.50 | 5.50 | 31,167 |
| Mar 20, 2024 | 5.54 | 5.58 | 5.39 | 5.47 | 5.47 | 19,641 |
| Mar 19, 2024 | 5.35 | 5.55 | 5.33 | 5.55 | 5.55 | 61,883 |
| Mar 18, 2024 | 5.30 | 5.30 | 5.10 | 5.18 | 5.18 | 95,713 |
| Mar 18, 2024 | 0.19 Dividend | |||||
| Mar 15, 2024 | 5.22 | 5.44 | 5.22 | 5.33 | 5.14 | 32,830 |
| Mar 14, 2024 | 5.37 | 5.39 | 5.31 | 5.31 | 5.12 | 11,796 |
| Mar 13, 2024 | 5.34 | 5.41 | 5.33 | 5.39 | 5.20 | 6,149 |
| Mar 12, 2024 | 5.44 | 5.44 | 5.34 | 5.34 | 5.15 | 11,493 |
| Mar 11, 2024 | 5.39 | 5.49 | 5.35 | 5.45 | 5.26 | 7,703 |
| Mar 08, 2024 | 5.30 | 5.41 | 5.30 | 5.39 | 5.20 | 205,829 |
| Mar 07, 2024 | 5.20 | 5.35 | 5.18 | 5.33 | 5.14 | 29,840 |
| Mar 06, 2024 | 5.14 | 5.25 | 5.14 | 5.21 | 5.02 | 44,729 |
| Mar 05, 2024 | 5.19 | 5.28 | 5.12 | 5.14 | 4.96 | 14,719 |
| Mar 04, 2024 | 5.31 | 5.40 | 5.19 | 5.19 | 5.00 | 14,233 |
| Mar 01, 2024 | 5.27 | 5.37 | 5.17 | 5.33 | 5.14 | 19,469 |
| Feb 29, 2024 | 5.45 | 5.45 | 5.27 | 5.27 | 5.08 | 11,143 |
| Feb 28, 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.26 | 11,609 |
| Feb 27, 2024 | 5.42 | 5.51 | 5.38 | 5.49 | 5.29 | 129,521 |
| Feb 26, 2024 | 5.48 | 5.49 | 5.38 | 5.42 | 5.23 | 57,874 |
| Feb 23, 2024 | 5.45 | 5.50 | 5.40 | 5.49 | 5.29 | 18,008 |
| Feb 22, 2024 | 5.44 | 5.48 | 5.35 | 5.45 | 5.26 | 10,788 |
| Feb 21, 2024 | 5.37 | 5.38 | 5.33 | 5.33 | 5.14 | 11,005 |
| Feb 20, 2024 | 5.34 | 5.59 | 5.31 | 5.37 | 5.18 | 18,606 |
| Feb 19, 2024 | 5.38 | 5.40 | 5.33 | 5.35 | 5.16 | 16,436 |
| Feb 16, 2024 | 5.41 | 5.47 | 5.33 | 5.38 | 5.19 | 16,560 |
| Feb 15, 2024 | 5.36 | 5.45 | 5.27 | 5.42 | 5.23 | 14,702 |
| Feb 14, 2024 | 5.35 | 5.49 | 5.28 | 5.36 | 5.17 | 6,737 |
| Feb 13, 2024 | 5.33 | 5.48 | 5.31 | 5.36 | 5.17 | 27,380 |
| Feb 12, 2024 | 5.15 | 5.40 | 5.14 | 5.40 | 5.21 | 57,934 |
| Feb 09, 2024 | 5.41 | 5.41 | 5.07 | 5.16 | 4.98 | 297,988 |
| Feb 08, 2024 | 5.73 | 5.73 | 5.34 | 5.44 | 5.25 | 71,496 |
| Feb 07, 2024 | 5.70 | 5.73 | 5.60 | 5.68 | 5.48 | 179,162 |
| Feb 06, 2024 | 5.73 | 5.80 | 5.60 | 5.73 | 5.53 | 35,215 |
| Feb 05, 2024 | 5.84 | 5.87 | 5.64 | 5.75 | 5.55 | 33,737 |
| Feb 02, 2024 | 6.12 | 6.15 | 5.76 | 5.85 | 5.64 | 221,634 |
| Feb 01, 2024 | 5.81 | 6.38 | 5.65 | 6.20 | 5.98 | 74,762 |
| Jan 31, 2024 | 6.01 | 6.09 | 6.00 | 6.02 | 5.81 | 10,813 |
| Jan 30, 2024 | 6.02 | 6.13 | 5.95 | 6.02 | 5.81 | 24,690 |
| Jan 29, 2024 | 5.87 | 6.00 | 5.77 | 5.99 | 5.78 | 25,526 |
| Jan 26, 2024 | 5.64 | 5.93 | 5.62 | 5.87 | 5.66 | 23,671 |
| Jan 25, 2024 | 5.70 | 5.74 | 5.59 | 5.73 | 5.53 | 48,744 |
| Jan 24, 2024 | 5.74 | 5.75 | 5.60 | 5.65 | 5.45 | 40,193 |
| Jan 23, 2024 | 5.90 | 5.90 | 5.61 | 5.73 | 5.53 | 22,035 |
| Jan 22, 2024 | 5.79 | 6.00 | 5.78 | 5.88 | 5.67 | 22,628 |
| Jan 19, 2024 | 6.15 | 6.15 | 5.72 | 5.78 | 5.57 | 18,230 |
| Jan 18, 2024 | 6.06 | 6.06 | 5.90 | 5.98 | 5.77 | 21,633 |
| Jan 17, 2024 | 5.95 | 6.03 | 5.89 | 5.97 | 5.76 | 17,820 |
| Jan 16, 2024 | 6.01 | 6.07 | 5.85 | 5.95 | 5.74 | 41,212 |
| Jan 15, 2024 | 6.17 | 6.17 | 6.02 | 6.05 | 5.83 | 18,049 |
| Jan 12, 2024 | 6.24 | 6.29 | 6.19 | 6.25 | 6.03 | 11,662 |
| Jan 11, 2024 | 6.30 | 6.32 | 6.19 | 6.19 | 5.97 | 12,433 |
| Jan 10, 2024 | 6.22 | 6.26 | 6.13 | 6.20 | 5.98 | 19,817 |
| Jan 09, 2024 | 6.28 | 6.31 | 6.18 | 6.21 | 5.99 | 31,491 |
| Jan 08, 2024 | 6.25 | 6.30 | 6.05 | 6.28 | 6.06 | 53,054 |
| Jan 05, 2024 | 6.21 | 6.26 | 6.14 | 6.25 | 6.03 | 15,103 |
| Jan 04, 2024 | 6.15 | 6.26 | 6.13 | 6.21 | 5.99 | 16,028 |
| Jan 03, 2024 | 6.28 | 6.28 | 6.05 | 6.15 | 5.93 | 32,001 |
| Jan 02, 2024 | 6.39 | 6.41 | 6.03 | 6.10 | 5.88 | 57,491 |
| Dec 29, 2023 | 5.96 | 6.24 | 5.96 | 6.21 | 5.99 | 37,309 |
| Dec 28, 2023 | 6.04 | 6.13 | 5.88 | 6.11 | 5.89 | 87,764 |
| Dec 27, 2023 | 6.02 | 6.15 | 6.01 | 6.03 | 5.82 | 36,331 |
| Dec 22, 2023 | 5.88 | 6.06 | 5.84 | 6.03 | 5.82 | 36,979 |
| Dec 21, 2023 | 5.81 | 5.93 | 5.70 | 5.93 | 5.72 | 40,325 |
| Dec 20, 2023 | 5.77 | 5.82 | 5.73 | 5.82 | 5.61 | 23,536 |
| Dec 19, 2023 | 5.59 | 5.82 | 5.59 | 5.77 | 5.56 | 40,967 |
| Dec 18, 2023 | 5.70 | 5.72 | 5.60 | 5.72 | 5.52 | 36,036 |
| Dec 15, 2023 | 5.66 | 5.88 | 5.66 | 5.72 | 5.52 | 49,286 |
| Dec 14, 2023 | 5.33 | 5.72 | 5.33 | 5.66 | 5.46 | 84,711 |
| Dec 13, 2023 | 5.36 | 5.40 | 5.28 | 5.28 | 5.09 | 37,539 |
| Dec 12, 2023 | 5.60 | 5.60 | 5.36 | 5.36 | 5.17 | 36,439 |
| Dec 11, 2023 | 5.56 | 5.60 | 5.45 | 5.57 | 5.37 | 41,810 |
| Dec 08, 2023 | 5.50 | 5.73 | 5.46 | 5.56 | 5.36 | 44,664 |
| Dec 07, 2023 | 5.36 | 5.54 | 5.34 | 5.44 | 5.25 | 35,074 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.