TalkPool AG (STO:TALK)
Sweden · Delayed Price · Currency is SEK 13.15
+0.05 (0.38%)
Sep 15, 2025, 3:15 PM CET
TalkPool AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.35 | 13.35 | 13.15 | 13.15 | 13.15 | 0.38% | 3,338 |
| Sep 12, 2025 | 13.50 | 13.50 | 12.95 | 13.10 | 13.10 | -2.96% | 11,415 |
| Sep 11, 2025 | 13.80 | 14.00 | 13.40 | 13.50 | 13.50 | -2.17% | 11,267 |
| Sep 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.08% | 1,565 |
| Sep 9, 2025 | 14.30 | 14.40 | 13.75 | 13.95 | 13.95 | 1.09% | 14,377 |
| Sep 8, 2025 | 14.30 | 14.40 | 13.80 | 13.80 | 13.80 | -3.83% | 870 |
| Sep 5, 2025 | 13.85 | 14.70 | 13.85 | 14.35 | 14.35 | 3.61% | 9,623 |
| Sep 4, 2025 | 13.35 | 14.70 | 13.35 | 13.85 | 13.85 | 1.09% | 15,723 |
| Sep 3, 2025 | 13.30 | 13.75 | 13.10 | 13.70 | 13.70 | 1.48% | 9,797 |
| Sep 2, 2025 | 14.60 | 14.60 | 13.50 | 13.50 | 13.50 | -7.53% | 7,645 |
| Sep 1, 2025 | 14.65 | 15.20 | 14.60 | 14.60 | 14.60 | 2.46% | 7,784 |
| Aug 29, 2025 | 14.45 | 14.70 | 14.05 | 14.25 | 14.25 | 1.79% | 7,048 |
| Aug 28, 2025 | 14.30 | 14.30 | 13.95 | 14.00 | 14.00 | -2.10% | 5,850 |
| Aug 27, 2025 | 14.05 | 14.40 | 13.55 | 14.30 | 14.30 | 1.78% | 2,284 |
| Aug 26, 2025 | 13.95 | 14.05 | 13.85 | 14.05 | 14.05 | 0.72% | 4,379 |
| Aug 25, 2025 | 13.15 | 13.95 | 13.15 | 13.95 | 13.95 | 4.89% | 13,043 |
| Aug 22, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | 1.14% | 33,702 |
| Aug 21, 2025 | 13.50 | 14.05 | 13.10 | 13.15 | 13.15 | -2.23% | 21,293 |
| Aug 20, 2025 | 14.75 | 14.75 | 13.35 | 13.45 | 13.45 | 0.37% | 11,198 |
| Aug 19, 2025 | 15.20 | 15.20 | 13.00 | 13.40 | 13.40 | -11.84% | 121,103 |
| Aug 18, 2025 | 16.15 | 16.15 | 15.10 | 15.20 | 15.20 | -5.00% | 8,838 |
| Aug 15, 2025 | 16.10 | 17.00 | 15.50 | 16.00 | 16.00 | 0.31% | 23,658 |
| Aug 14, 2025 | 15.60 | 16.30 | 15.15 | 15.95 | 15.95 | 0.95% | 10,336 |
| Aug 13, 2025 | 16.15 | 16.90 | 15.50 | 15.80 | 15.80 | -1.25% | 9,597 |
| Aug 12, 2025 | 16.10 | 16.10 | 15.40 | 16.00 | 16.00 | -0.62% | 8,427 |
| Aug 11, 2025 | 15.35 | 16.10 | 14.90 | 16.10 | 16.10 | 3.54% | 26,913 |
| Aug 8, 2025 | 16.95 | 16.95 | 15.35 | 15.55 | 15.55 | -7.16% | 21,969 |
| Aug 7, 2025 | 14.85 | 17.00 | 14.80 | 16.75 | 16.75 | 11.67% | 47,106 |
| Aug 6, 2025 | 15.45 | 15.50 | 14.85 | 15.00 | 15.00 | -3.23% | 10,638 |
| Aug 5, 2025 | 15.45 | 15.80 | 15.45 | 15.50 | 15.50 | - | 13,125 |
| Aug 4, 2025 | 14.75 | 15.50 | 14.75 | 15.50 | 15.50 | 1.31% | 8,240 |
| Aug 1, 2025 | 15.15 | 15.45 | 15.00 | 15.30 | 15.30 | 0.66% | 16,866 |
| Jul 31, 2025 | 15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 3.05% | 7,712 |
| Jul 30, 2025 | 14.90 | 15.15 | 14.60 | 14.75 | 14.75 | -1.67% | 16,665 |
| Jul 29, 2025 | 14.60 | 15.50 | 14.60 | 15.00 | 15.00 | 1.35% | 23,228 |
| Jul 28, 2025 | 15.45 | 15.45 | 14.30 | 14.80 | 14.80 | -4.52% | 67,875 |
| Jul 25, 2025 | 15.15 | 15.80 | 15.15 | 15.50 | 15.50 | 2.65% | 51,003 |
| Jul 24, 2025 | 13.75 | 15.35 | 13.75 | 15.10 | 15.10 | 9.82% | 55,340 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.08% | 17,370 |
| Jul 22, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | 13,083 |
| Jul 21, 2025 | 14.00 | 14.25 | 13.80 | 14.20 | 14.20 | 1.43% | 23,702 |
| Jul 18, 2025 | 13.80 | 14.25 | 13.50 | 14.00 | 14.00 | 0.72% | 10,985 |
| Jul 17, 2025 | 14.05 | 14.30 | 13.50 | 13.90 | 13.90 | 0.36% | 24,150 |
| Jul 16, 2025 | 13.70 | 14.00 | 13.30 | 13.85 | 13.85 | 3.36% | 8,625 |
| Jul 15, 2025 | 14.20 | 14.20 | 12.20 | 13.40 | 13.40 | -5.63% | 60,004 |
| Jul 14, 2025 | 13.90 | 15.00 | 13.90 | 14.20 | 14.20 | 2.90% | 37,940 |
| Jul 11, 2025 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | -1.78% | 5,378 |
| Jul 10, 2025 | 14.00 | 14.05 | 13.75 | 14.05 | 14.05 | 0.36% | 14,895 |
| Jul 9, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | - | 3,923 |
| Jul 8, 2025 | 13.65 | 14.00 | 13.45 | 14.00 | 14.00 | 0.36% | 7,436 |