TalkPool AG (STO:TALK)
Sweden · Delayed Price · Currency is SEK 16.50
+0.50 (3.13%)
Aug 27, 2026, 5:29 PM CET
TalkPool AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 1.91% | 540 |
| Aug 25, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -3.09% | 3,437 |
| Aug 24, 2026 | 16.35 | 16.35 | 15.45 | 16.20 | 16.20 | 3.18% | 4,052 |
| Aug 21, 2026 | 15.15 | 15.95 | 15.15 | 15.70 | 15.70 | 3.63% | 6,899 |
| Aug 20, 2026 | 15.15 | 15.35 | 15.15 | 15.15 | 15.15 | -2.26% | 256 |
| Aug 19, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 0.98% | 569 |
| Aug 18, 2026 | 15.25 | 15.45 | 15.25 | 15.35 | 15.35 | -0.32% | 21,582 |
| Aug 17, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | -2.53% | 1,204 |
| Aug 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 1 |
| Aug 13, 2026 | 15.60 | 16.15 | 15.60 | 15.90 | 15.90 | - | 585 |
| Aug 12, 2026 | 15.80 | 15.90 | 15.60 | 15.90 | 15.90 | 0.63% | 1,979 |
| Aug 11, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 3.27% | 1,399 |
| Aug 10, 2026 | 15.55 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | 14,815 |
| Aug 7, 2026 | 15.65 | 15.70 | 15.40 | 15.60 | 15.60 | -2.50% | 4,642 |
| Aug 6, 2026 | 15.35 | 17.05 | 15.35 | 16.00 | 16.00 | 1.59% | 3,402 |
| Aug 5, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | -1.25% | 506 |
| Aug 4, 2026 | 15.25 | 15.95 | 15.20 | 15.95 | 15.95 | 4.93% | 5,377 |
| Aug 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 5 |
| Jul 31, 2026 | 15.40 | 15.45 | 15.40 | 15.40 | 15.40 | - | 6,022 |
| Jul 30, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | -2.53% | 4,255 |
| Jul 29, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 1.94% | 1,784 |
| Jul 28, 2026 | 15.45 | 15.55 | 15.45 | 15.50 | 15.50 | - | 45,439 |
| Jul 27, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 6,613 |
| Jul 24, 2026 | 15.85 | 15.90 | 15.35 | 15.50 | 15.50 | - | 5,443 |
| Jul 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.21% | 7,147 |
| Jul 22, 2026 | 15.35 | 15.85 | 15.35 | 15.85 | 15.85 | -0.31% | 1,612 |
| Jul 21, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 4,150 |
| Jul 20, 2026 | 15.85 | 15.85 | 15.70 | 15.70 | 15.70 | -4.56% | 460 |
| Jul 16, 2026 | 15.20 | 16.45 | 14.40 | 16.45 | 16.45 | 6.13% | 9,270 |
| Jul 15, 2026 | 15.65 | 16.15 | 15.50 | 15.50 | 15.50 | -2.82% | 12,066 |
| Jul 14, 2026 | 16.00 | 16.00 | 15.60 | 15.95 | 15.95 | -0.62% | 3,362 |
| Jul 13, 2026 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -3.02% | 1,618 |
| Jul 10, 2026 | 15.65 | 16.55 | 15.65 | 16.55 | 16.55 | - | 410 |
| Jul 9, 2026 | 16.50 | 16.55 | 15.80 | 16.55 | 16.55 | 0.30% | 3,976 |
| Jul 8, 2026 | 15.80 | 16.60 | 14.95 | 16.50 | 16.50 | 2.80% | 16,580 |
| Jul 7, 2026 | 15.65 | 16.75 | 15.65 | 16.05 | 16.05 | -3.02% | 4,271 |
| Jul 6, 2026 | 15.85 | 16.85 | 15.85 | 16.55 | 16.55 | 1.85% | 374 |
| Jul 3, 2026 | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | 2.52% | 1,600 |
| Jul 2, 2026 | 15.70 | 16.00 | 15.65 | 15.85 | 15.85 | -1.86% | 4,091 |
| Jul 1, 2026 | 15.15 | 16.25 | 15.15 | 16.15 | 16.15 | 2.87% | 7,447 |
| Jun 30, 2026 | 16.25 | 16.80 | 15.65 | 15.70 | 15.70 | -3.38% | 8,394 |
| Jun 29, 2026 | 16.75 | 16.75 | 16.20 | 16.25 | 16.25 | - | 733 |
| Jun 26, 2026 | 16.45 | 16.50 | 15.70 | 16.25 | 16.25 | -3.56% | 2,383 |
| Jun 25, 2026 | 17.15 | 17.15 | 15.15 | 16.85 | 16.85 | 2.12% | 9,244 |
| Jun 24, 2026 | 17.10 | 17.65 | 16.50 | 16.50 | 16.50 | -4.07% | 32,913 |
| Jun 23, 2026 | 17.95 | 18.65 | 16.05 | 17.20 | 17.20 | -4.44% | 35,649 |
| Jun 22, 2026 | 12.85 | 18.95 | 12.85 | 18.00 | 18.00 | 35.85% | 205,629 |
| Jun 18, 2026 | 13.20 | 13.25 | 12.60 | 13.25 | 13.25 | -0.75% | 4,173 |
| Jun 17, 2026 | 12.45 | 13.40 | 12.45 | 13.35 | 13.35 | 2.69% | 8,777 |
| Jun 16, 2026 | 13.00 | 13.05 | 13.00 | 13.00 | 13.00 | 0.39% | 8,413 |