TalkPool AG (STO:TALK)
Sweden · Delayed Price · Currency is SEK 13.35
-0.40 (-2.91%)
Oct 6, 2026, 3:33 PM CET
TalkPool AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 13.30 | 13.75 | 13.30 | 13.35 | - | -2.91% | 4,223 |
| Oct 5, 2026 | 13.80 | 13.90 | 13.75 | 13.75 | - | -0.36% | 1,529 |
| Oct 2, 2026 | 14.00 | 14.00 | 13.65 | 13.80 | 13.80 | -1.08% | 6,433 |
| Oct 1, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -2.11% | 19,075 |
| Sep 30, 2026 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | -2.06% | 2,230 |
| Sep 29, 2026 | 14.60 | 14.60 | 14.40 | 14.55 | 14.55 | -3.00% | 1,151 |
| Sep 28, 2026 | 15.05 | 15.05 | 14.05 | 15.00 | 15.00 | 6.76% | 347 |
| Sep 25, 2026 | 14.80 | 15.30 | 14.05 | 14.05 | 14.05 | -3.77% | 2,281 |
| Sep 24, 2026 | 14.25 | 14.60 | 14.05 | 14.60 | 14.60 | 2.82% | 13,926 |
| Sep 23, 2026 | 13.20 | 14.35 | 13.15 | 14.20 | 14.20 | 6.37% | 8,622 |
| Sep 22, 2026 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 2.69% | 8,460 |
| Sep 21, 2026 | 13.10 | 14.50 | 13.00 | 13.00 | 13.00 | -1.14% | 32,320 |
| Sep 18, 2026 | 13.80 | 13.80 | 13.15 | 13.15 | 13.15 | -4.71% | 18,324 |
| Sep 16, 2026 | 13.55 | 13.85 | 13.55 | 13.80 | 13.80 | - | 559 |
| Sep 15, 2026 | 13.95 | 13.95 | 13.75 | 13.80 | 13.80 | 1.85% | 21,136 |
| Sep 14, 2026 | 13.60 | 13.95 | 13.50 | 13.55 | 13.55 | -1.45% | 2,304 |
| Sep 11, 2026 | 13.80 | 13.80 | 13.60 | 13.75 | 13.75 | -1.08% | 2,812 |
| Sep 10, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.36% | 1,487 |
| Sep 9, 2026 | 14.15 | 14.20 | 13.95 | 13.95 | 13.95 | -0.71% | 565 |
| Sep 8, 2026 | 14.30 | 14.30 | 14.00 | 14.05 | 14.05 | -3.77% | 6,312 |
| Sep 4, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 3,831 |
| Sep 3, 2026 | 14.20 | 14.75 | 14.20 | 14.70 | 14.70 | 1.03% | 2,296 |
| Sep 2, 2026 | 14.20 | 14.75 | 14.00 | 14.55 | 14.55 | 0.69% | 2,107 |
| Sep 1, 2026 | 14.50 | 14.75 | 13.70 | 14.45 | 14.45 | -0.69% | 43,183 |
| Aug 31, 2026 | 14.95 | 14.95 | 13.70 | 14.55 | 14.55 | -3.64% | 10,129 |
| Aug 28, 2026 | 15.50 | 15.50 | 14.90 | 15.10 | 15.10 | -8.48% | 4,187 |
| Aug 27, 2026 | 15.75 | 16.50 | 15.75 | 16.50 | 16.50 | 3.13% | 32,285 |
| 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 |