Terveystalo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	9.78	9.89	9.70	9.80	-	0.41%	118,101
Feb 11, 2026	10.34	10.36	9.72	9.76	9.76	-5.43%	276,886
Feb 10, 2026	10.28	10.32	10.22	10.32	10.32	0.39%	78,970
Feb 9, 2026	10.36	10.42	10.22	10.28	10.28	-0.58%	105,949
Feb 6, 2026	10.32	10.38	10.20	10.34	10.34	0.39%	113,569
Feb 5, 2026	10.28	10.32	10.22	10.30	10.30	0.39%	130,422
Feb 4, 2026	10.24	10.28	10.18	10.26	10.26	0.20%	68,313
Feb 3, 2026	10.24	10.30	10.20	10.24	10.24	-	112,940
Feb 2, 2026	10.16	10.26	10.06	10.24	10.24	0.99%	127,388
Jan 30, 2026	10.22	10.36	10.10	10.14	10.14	1.00%	269,237
Jan 29, 2026	10.06	10.08	9.95	10.04	10.04	-0.20%	86,613
Jan 28, 2026	10.10	10.12	9.97	10.06	10.06	-0.40%	301,168
Jan 27, 2026	10.20	10.26	10.10	10.10	10.10	-0.59%	88,029
Jan 26, 2026	10.02	10.20	9.96	10.16	10.16	1.60%	144,329
Jan 23, 2026	9.98	10.02	9.89	10.00	10.00	0.30%	127,077
Jan 22, 2026	9.84	9.98	9.84	9.97	9.97	2.26%	149,533
Jan 21, 2026	9.57	9.78	9.56	9.75	9.75	1.88%	156,275
Jan 20, 2026	9.78	9.78	9.54	9.57	9.57	-2.45%	228,884
Jan 19, 2026	9.90	9.90	9.67	9.81	9.81	-1.60%	207,130
Jan 16, 2026	9.82	10.02	9.81	9.97	9.97	1.63%	237,755
Jan 15, 2026	9.79	9.81	9.69	9.81	9.81	0.31%	54,360
Jan 14, 2026	9.70	9.78	9.64	9.78	9.78	0.82%	86,671
Jan 13, 2026	9.83	9.83	9.62	9.70	9.70	-0.61%	101,930
Jan 12, 2026	9.86	9.89	9.76	9.76	9.76	-1.01%	120,653
Jan 9, 2026	9.83	9.94	9.80	9.86	9.86	0.31%	90,307
Jan 8, 2026	9.83	9.89	9.73	9.83	9.83	0.10%	167,869
Jan 7, 2026	9.62	9.83	9.62	9.82	9.82	2.29%	190,611
Jan 5, 2026	9.64	9.71	9.52	9.60	9.60	-0.31%	114,320
Jan 2, 2026	9.79	9.84	9.63	9.63	9.63	-1.53%	182,178
Dec 30, 2025	9.70	9.79	9.66	9.78	9.78	1.14%	131,322
Dec 29, 2025	9.63	9.69	9.58	9.67	9.67	0.42%	177,315
Dec 23, 2025	9.49	9.78	9.48	9.63	9.63	1.80%	206,812
Dec 22, 2025	9.45	9.49	9.33	9.46	9.46	-0.32%	133,691
Dec 19, 2025	9.42	9.49	9.40	9.49	9.49	0.74%	160,279
Dec 18, 2025	9.38	9.42	9.33	9.42	9.42	0.43%	93,204
Dec 17, 2025	9.36	9.43	9.33	9.38	9.38	0.21%	87,244
Dec 16, 2025	9.43	9.43	9.33	9.36	9.36	-0.74%	108,486
Dec 15, 2025	9.25	9.44	9.23	9.43	9.43	1.95%	150,315
Dec 12, 2025	9.18	9.26	9.16	9.25	9.25	0.76%	135,990
Dec 11, 2025	9.23	9.23	9.10	9.18	9.18	-0.33%	134,089
Dec 10, 2025	9.26	9.26	9.16	9.21	9.21	-0.32%	76,931
Dec 9, 2025	9.31	9.32	9.20	9.24	9.24	-0.65%	130,205
Dec 8, 2025	9.30	9.36	9.25	9.30	9.30	0.11%	137,137
Dec 5, 2025	9.24	9.30	9.24	9.29	9.29	0.54%	72,977
Dec 4, 2025	9.25	9.28	9.19	9.24	9.24	0.11%	107,037
Dec 3, 2025	9.20	9.28	9.20	9.23	9.23	0.33%	108,988
Dec 2, 2025	9.38	9.40	9.20	9.20	9.20	-1.92%	113,717
Dec 1, 2025	9.38	9.39	9.31	9.38	9.38	-	82,163
Nov 28, 2025	9.34	9.40	9.25	9.38	9.38	0.86%	129,855
Nov 27, 2025	9.22	9.33	9.19	9.30	9.30	0.87%	113,718