TalkPool AG (STO:TALK)
Sweden · Delayed Price · Currency is SEK 14.50
+0.10 (0.69%)
Jan 21, 2026, 5:29 PM CET
TalkPool AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 14.50 | 15.15 | 14.50 | 15.00 | 15.00 | -1.96% | 13,007 |
| Jan 16, 2026 | 15.30 | 15.75 | 15.05 | 15.30 | 15.30 | - | 25,481 |
| Jan 15, 2026 | 16.00 | 16.00 | 14.85 | 15.30 | 15.30 | -1.92% | 28,887 |
| Jan 14, 2026 | 16.45 | 16.45 | 15.60 | 15.60 | 15.60 | -4.00% | 4,184 |
| Jan 13, 2026 | 16.10 | 16.75 | 15.55 | 16.25 | 16.25 | 0.93% | 17,373 |
| Jan 12, 2026 | 15.55 | 16.10 | 15.00 | 16.10 | 16.10 | 0.63% | 35,222 |
| Jan 9, 2026 | 15.45 | 16.00 | 15.00 | 16.00 | 16.00 | 3.56% | 29,933 |
| Jan 8, 2026 | 15.20 | 15.50 | 14.95 | 15.45 | 15.45 | - | 16,418 |
| Jan 7, 2026 | 15.50 | 15.75 | 15.20 | 15.45 | 15.45 | -2.22% | 60,309 |
| Jan 5, 2026 | 15.60 | 15.95 | 15.35 | 15.80 | 15.80 | 1.28% | 22,407 |
| Jan 2, 2026 | 14.85 | 15.80 | 14.80 | 15.60 | 15.60 | 7.59% | 33,820 |
| Dec 30, 2025 | 14.60 | 14.90 | 14.50 | 14.50 | 14.50 | - | 6,731 |
| Dec 29, 2025 | 14.25 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 25,018 |
| Dec 23, 2025 | 13.10 | 14.20 | 13.10 | 14.20 | 14.20 | 7.17% | 3,360 |
| Dec 22, 2025 | 13.15 | 14.35 | 12.75 | 13.25 | 13.25 | - | 16,195 |
| Dec 19, 2025 | 12.55 | 13.25 | 12.55 | 13.25 | 13.25 | 4.74% | 7,034 |
| Dec 18, 2025 | 13.25 | 13.85 | 12.65 | 12.65 | 12.65 | -6.64% | 28,474 |
| Dec 17, 2025 | 13.80 | 13.85 | 13.40 | 13.55 | 13.55 | -3.21% | 13,233 |
| Dec 16, 2025 | 14.30 | 14.55 | 14.00 | 14.00 | 14.00 | -1.41% | 11,046 |
| Dec 15, 2025 | 14.30 | 14.40 | 13.30 | 14.20 | 14.20 | -3.40% | 23,740 |
| Dec 12, 2025 | 14.70 | 14.70 | 14.40 | 14.70 | 14.70 | 3.89% | 2,699 |
| Dec 11, 2025 | 14.35 | 14.50 | 14.15 | 14.15 | 14.15 | -0.70% | 9,075 |
| Dec 10, 2025 | 14.30 | 14.45 | 14.15 | 14.25 | 14.25 | 0.35% | 8,340 |
| Dec 9, 2025 | 14.70 | 14.75 | 14.20 | 14.20 | 14.20 | 2.53% | 8,319 |
| Dec 8, 2025 | 13.95 | 14.00 | 13.75 | 13.85 | 13.85 | -1.07% | 6,024 |
| Dec 5, 2025 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | 1.82% | 7,735 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -2.14% | 3,735 |
| Dec 3, 2025 | 14.20 | 14.40 | 13.75 | 14.05 | 14.05 | -1.06% | 19,085 |
| Dec 2, 2025 | 13.80 | 14.40 | 13.70 | 14.20 | 14.20 | 2.16% | 8,305 |
| Dec 1, 2025 | 13.75 | 14.70 | 13.50 | 13.90 | 13.90 | 0.36% | 45,237 |
| Nov 28, 2025 | 14.60 | 14.60 | 13.70 | 13.85 | 13.85 | -3.82% | 15,605 |
| Nov 27, 2025 | 13.85 | 15.00 | 13.85 | 14.40 | 14.40 | 3.97% | 22,975 |
| Nov 26, 2025 | 13.80 | 14.00 | 13.40 | 13.85 | 13.85 | 2.59% | 45,354 |
| Nov 25, 2025 | 13.45 | 13.50 | 13.25 | 13.50 | 13.50 | -0.37% | 6,333 |
| Nov 24, 2025 | 13.30 | 13.85 | 13.30 | 13.55 | 13.55 | -1.45% | 13,887 |
| Nov 21, 2025 | 13.50 | 13.85 | 13.35 | 13.75 | 13.75 | 2.23% | 9,257 |
| Nov 20, 2025 | 13.45 | 14.00 | 13.10 | 13.45 | 13.45 | 2.28% | 17,653 |
| Nov 19, 2025 | 13.90 | 13.90 | 12.70 | 13.15 | 13.15 | -2.95% | 4,095 |
| Nov 18, 2025 | 13.65 | 13.80 | 13.00 | 13.55 | 13.55 | -2.17% | 11,051 |
| Nov 17, 2025 | 12.60 | 14.10 | 12.50 | 13.85 | 13.85 | 10.36% | 25,350 |
| Nov 14, 2025 | 12.00 | 14.00 | 11.60 | 12.55 | 12.55 | 4.58% | 109,290 |
| Nov 13, 2025 | 11.70 | 12.35 | 11.45 | 12.00 | 12.00 | 2.13% | 20,647 |
| Nov 12, 2025 | 11.00 | 12.50 | 11.00 | 11.75 | 11.75 | 8.80% | 10,905 |
| Nov 11, 2025 | 10.60 | 11.00 | 10.35 | 10.80 | 10.80 | 0.47% | 18,911 |
| Nov 10, 2025 | 11.15 | 11.45 | 10.75 | 10.75 | 10.75 | -5.70% | 14,550 |
| Nov 7, 2025 | 11.60 | 11.65 | 11.05 | 11.40 | 11.40 | -4.60% | 41,181 |
| Nov 6, 2025 | 12.20 | 12.20 | 11.60 | 11.95 | 11.95 | -0.42% | 7,244 |
| Nov 5, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 5,024 |
| Nov 4, 2025 | 12.00 | 12.20 | 11.60 | 12.20 | 12.20 | 1.67% | 10,744 |
| Nov 3, 2025 | 12.25 | 12.25 | 11.70 | 12.00 | 12.00 | -2.04% | 13,004 |