Talenom Oyj (HEL:TNOM)
Finland
· Delayed Price · Currency is EUR 1.246
+0.026 (2.13%)
Apr 29, 2026, 11:47 AM EET
Talenom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | - | 0.16% | 26,712 |
| Apr 27, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | -0.80% | 98,559 |
| Apr 24, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -3.55% | 76,104 |
| Apr 23, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.27 | -0.15% | 42,767 |
| Apr 22, 2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1.27 | -3.85% | 96,594 |
| Apr 21, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.32 | -1.46% | 50,374 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.34 | -2.28% | 52,771 |
| Apr 17, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.37 | 2.64% | 57,594 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.33 | 1.64% | 52,587 |
| Apr 15, 2026 | 1.36 | 1.40 | 1.34 | 1.34 | 1.31 | -0.59% | 36,437 |
| Apr 14, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.32 | 0.15% | 48,856 |
| Apr 13, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.32 | -0.74% | 65,194 |
| Apr 10, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | 1.33 | 2.64% | 77,114 |
| Apr 9, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.29 | -1.12% | 60,541 |
| Apr 8, 2026 | 1.28 | 1.36 | 1.27 | 1.34 | 1.31 | 8.06% | 224,848 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.21 | -3.13% | 82,621 |
| Apr 2, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.25 | 0.79% | 117,574 |
| Apr 1, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.24 | - | 72,250 |
| Mar 31, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.24 | 2.83% | 59,611 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.21 | -0.40% | 99,410 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.21 | -2.75% | 177,160 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.25 | -0.39% | 31,256 |
| Mar 25, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.25 | 1.59% | 56,001 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.23 | -1.56% | 98,997 |
| Mar 23, 2026 | 1.29 | 1.30 | 1.24 | 1.28 | 1.25 | -1.54% | 194,338 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.29 | 1.30 | 1.27 | -3.35% | 150,759 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.31 | -3.93% | 29,236 |
| Mar 18, 2026 | 1.35 | 1.43 | 1.34 | 1.40 | 1.37 | 4.87% | 138,791 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.30 | -1.48% | 82,172 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.32 | -2.17% | 79,506 |
| Mar 13, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.35 | -3.15% | 158,535 |
| Mar 12, 2026 | 1.45 | 1.54 | 1.43 | 1.43 | 1.40 | 0.70% | 100,374 |
| Mar 11, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.39 | -3.40% | 124,764 |
| Mar 10, 2026 | 1.47 | 1.53 | 1.45 | 1.47 | 1.44 | 1.73% | 53,689 |
| Mar 9, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.41 | -4.62% | 56,872 |
| Mar 6, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.48 | 1.34% | 30,495 |
| Mar 5, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.46 | -0.99% | 70,234 |
| Mar 4, 2026 | 1.57 | 1.59 | 1.49 | 1.51 | 1.48 | -3.02% | 103,946 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.54 | 1.56 | 1.52 | -6.82% | 146,279 |
| Mar 2, 2026 | 1.61 | 1.80 | 1.61 | 1.67 | 1.63 | -33.43% | 227,865 |
| Feb 27, 2026 | 2.41 | 2.54 | 2.41 | 2.51 | 1.64 | 4.58% | 154,298 |
| Feb 26, 2026 | 2.41 | 2.44 | 2.38 | 2.40 | 1.57 | 0.63% | 101,593 |
| Feb 25, 2026 | 2.38 | 2.42 | 2.36 | 2.39 | 1.56 | 0.63% | 155,178 |
| Feb 24, 2026 | 2.32 | 2.42 | 2.27 | 2.37 | 1.55 | 4.18% | 330,502 |
| Feb 23, 2026 | 2.30 | 2.30 | 2.25 | 2.28 | 1.49 | -0.22% | 74,172 |
| Feb 20, 2026 | 2.30 | 2.31 | 2.28 | 2.28 | 1.49 | -0.87% | 123,969 |
| Feb 19, 2026 | 2.29 | 2.33 | 2.27 | 2.30 | 1.50 | 0.66% | 131,354 |
| Feb 18, 2026 | 2.24 | 2.30 | 2.24 | 2.29 | 1.49 | 1.56% | 95,780 |
| Feb 17, 2026 | 2.26 | 2.28 | 2.22 | 2.25 | 1.47 | -0.22% | 92,280 |
| Feb 16, 2026 | 2.28 | 2.31 | 2.25 | 2.26 | 1.47 | -0.66% | 96,038 |
| Feb 13, 2026 | 2.26 | 2.28 | 2.19 | 2.27 | 1.48 | 0.44% | 211,092 |
| Feb 12, 2026 | 2.33 | 2.34 | 2.26 | 2.26 | 1.48 | -2.38% | 182,751 |
| Feb 11, 2026 | 2.33 | 2.35 | 2.27 | 2.32 | 1.51 | -1.07% | 242,285 |
| Feb 10, 2026 | 2.40 | 2.40 | 2.33 | 2.34 | 1.53 | -2.09% | 153,461 |
| Feb 9, 2026 | 2.43 | 2.44 | 2.37 | 2.39 | 1.56 | -1.65% | 205,918 |
| Feb 6, 2026 | 2.50 | 2.50 | 2.42 | 2.43 | 1.59 | -1.22% | 155,513 |
| Feb 5, 2026 | 2.55 | 2.55 | 2.46 | 2.46 | 1.61 | -3.34% | 220,965 |
| Feb 4, 2026 | 2.59 | 2.62 | 2.49 | 2.55 | 1.66 | -1.55% | 282,360 |
| Feb 3, 2026 | 2.61 | 2.63 | 2.57 | 2.59 | 1.69 | -0.96% | 76,174 |
| Feb 2, 2026 | 2.56 | 2.62 | 2.55 | 2.61 | 1.71 | 2.15% | 121,262 |
| Jan 30, 2026 | 2.63 | 2.67 | 2.55 | 2.56 | 1.67 | -2.85% | 199,669 |
| Jan 29, 2026 | 2.77 | 2.78 | 2.61 | 2.63 | 1.72 | -4.71% | 353,701 |
| Jan 28, 2026 | 2.78 | 2.83 | 2.76 | 2.76 | 1.80 | -0.72% | 64,563 |
| Jan 27, 2026 | 2.84 | 2.86 | 2.77 | 2.78 | 1.82 | -1.94% | 165,262 |
| Jan 26, 2026 | 2.80 | 2.85 | 2.80 | 2.84 | 1.85 | 1.25% | 75,310 |
| Jan 23, 2026 | 2.84 | 2.85 | 2.80 | 2.80 | 1.83 | -0.71% | 74,417 |
| Jan 22, 2026 | 2.85 | 2.87 | 2.80 | 2.82 | 1.84 | -0.18% | 129,367 |
| Jan 21, 2026 | 2.80 | 2.85 | 2.76 | 2.83 | 1.85 | 1.80% | 158,731 |
| Jan 20, 2026 | 2.81 | 2.83 | 2.76 | 2.78 | 1.81 | -1.25% | 225,518 |
| Jan 19, 2026 | 2.85 | 2.85 | 2.80 | 2.81 | 1.84 | -1.75% | 134,936 |
| Jan 16, 2026 | 2.89 | 2.90 | 2.85 | 2.86 | 1.87 | -0.87% | 167,460 |
| Jan 15, 2026 | 2.88 | 2.90 | 2.85 | 2.89 | 1.89 | 1.23% | 46,399 |
| Jan 14, 2026 | 2.94 | 2.95 | 2.85 | 2.85 | 1.86 | -2.56% | 163,771 |
| Jan 13, 2026 | 2.96 | 3.00 | 2.92 | 2.93 | 1.91 | -1.18% | 88,253 |
| Jan 12, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 1.94 | -0.67% | 14,282 |
| Jan 9, 2026 | 2.95 | 3.00 | 2.92 | 2.98 | 1.95 | 1.36% | 65,240 |
| Jan 8, 2026 | 2.93 | 2.96 | 2.92 | 2.94 | 1.92 | 0.17% | 29,989 |
| Jan 7, 2026 | 2.98 | 2.99 | 2.93 | 2.94 | 1.92 | -0.51% | 86,948 |
| Jan 5, 2026 | 2.99 | 3.01 | 2.94 | 2.95 | 1.93 | -1.34% | 125,680 |
| Jan 2, 2026 | 3.03 | 3.06 | 2.99 | 2.99 | 1.95 | -1.16% | 98,452 |
| Dec 30, 2025 | 2.99 | 3.03 | 2.98 | 3.03 | 1.98 | 1.34% | 149,573 |
| Dec 29, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 1.95 | 1.36% | 104,951 |
| Dec 23, 2025 | 2.97 | 2.99 | 2.94 | 2.95 | 1.93 | -0.17% | 68,720 |
| Dec 22, 2025 | 2.95 | 3.03 | 2.94 | 2.95 | 1.93 | - | 101,981 |
| Dec 19, 2025 | 2.99 | 2.99 | 2.92 | 2.95 | 1.93 | -2.16% | 234,125 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.00 | 3.02 | 1.97 | -2.11% | 124,508 |
| Dec 17, 2025 | 3.05 | 3.12 | 3.05 | 3.08 | 2.01 | 0.98% | 101,637 |
| Dec 16, 2025 | 3.07 | 3.12 | 3.04 | 3.05 | 1.99 | -0.65% | 91,726 |
| Dec 15, 2025 | 3.20 | 3.25 | 2.98 | 3.07 | 2.01 | -3.91% | 438,120 |
| Dec 12, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 2.09 | -0.62% | 26,116 |
| Dec 11, 2025 | 3.24 | 3.27 | 3.20 | 3.22 | 2.10 | -0.77% | 46,500 |
| Dec 10, 2025 | 3.25 | 3.30 | 3.23 | 3.24 | 2.12 | -0.31% | 54,232 |
| Dec 9, 2025 | 3.17 | 3.25 | 3.16 | 3.25 | 2.12 | 2.36% | 55,627 |
| Dec 8, 2025 | 3.21 | 3.23 | 3.17 | 3.18 | 2.08 | -1.24% | 42,641 |
| Dec 5, 2025 | 3.23 | 3.26 | 3.20 | 3.22 | 2.10 | -0.16% | 87,390 |
| Dec 4, 2025 | 3.18 | 3.23 | 3.16 | 3.22 | 2.11 | 3.04% | 63,864 |
| Dec 3, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 2.04 | -0.48% | 111,924 |
| Dec 2, 2025 | 3.15 | 3.18 | 3.12 | 3.14 | 2.05 | -0.32% | 43,738 |
| Dec 1, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 2.06 | 4.30% | 116,935 |
| Nov 28, 2025 | 3.05 | 3.08 | 3.02 | 3.02 | 1.97 | -1.31% | 38,158 |