Skip to main content
TalkPool AG (STO:TALK)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.90
-0.10 (-0.67%)
Apr 29, 2026, 4:37 PM CET

TalkPool AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4015.4014.6515.00--2.60%3,036
Apr 27, 202614.1515.4514.1515.4015.406.94%6,841
Apr 24, 202614.4514.5014.1014.4014.400.70%12,349
Apr 23, 202614.1014.5514.1014.3014.30-1.04%925
Apr 22, 202614.3014.9514.3014.4514.45-0.69%2,880
Apr 21, 202614.7514.9514.4014.5514.55-3.32%3,476
Apr 20, 202614.8015.0514.8015.0515.05-0.33%3,534
Apr 17, 202615.1515.4514.6015.1015.10-0.66%8,308
Apr 16, 202615.1515.7514.9015.2015.20-3.49%5,651
Apr 15, 202614.3515.7514.3515.7515.755.70%4,752
Apr 14, 202614.8515.0014.6514.9014.901.02%9,480
Apr 13, 202614.7015.1014.6514.7514.75-3.28%18,340
Apr 10, 202614.5015.6014.5015.2515.254.81%13,145
Apr 9, 202614.9514.9514.3014.5514.55-2.35%2,373
Apr 8, 202613.9515.0013.9514.9014.906.81%42,852
Apr 7, 202613.7014.5013.5013.9513.951.82%12,927
Apr 2, 202613.6013.7013.6013.7013.700.37%2,283
Apr 1, 202613.6014.3013.6013.6513.65-4.55%12,531
Mar 31, 202613.9015.0013.9014.3014.302.51%17,119
Mar 30, 202613.4013.9513.0013.9513.95-7,471
Mar 27, 202613.5014.0013.0513.9513.953.72%30,330
Mar 26, 202613.1513.4513.1513.4513.451.51%6,662
Mar 25, 202612.9513.6012.9513.2513.25-1.85%6,548
Mar 24, 202613.6013.8013.5013.5013.500.75%10,071
Mar 23, 202613.2013.9013.1013.4013.40-3.60%21,284
Mar 20, 202614.4014.4013.2013.9013.90-3.81%94,433
Mar 19, 202614.8514.8514.1014.4514.45-3.34%5,178
Mar 18, 202614.3515.0013.9514.9514.953.10%20,879
Mar 17, 202614.2514.8514.2514.5014.501.75%8,492
Mar 16, 202614.1514.5514.1514.2514.25-1.72%7,858
Mar 13, 202613.8014.5013.8014.5014.501.40%5,768
Mar 12, 202614.1514.5014.0514.3014.30-4.03%12,305
Mar 11, 202614.5014.9514.2014.9014.902.41%11,606
Mar 10, 202613.8014.5513.8014.5514.558.58%3,784
Mar 9, 202613.8013.8013.3013.4013.40-3.25%22,338
Mar 6, 202614.3514.3513.8513.8513.85-4.15%8,741
Mar 5, 202614.4514.5014.1014.4514.45-6,532
Mar 4, 202614.1014.4514.0514.4514.452.48%14,281
Mar 3, 202614.2014.5514.1014.1014.10-1.74%11,783
Mar 2, 202614.5514.6013.8514.3514.35-4.65%10,354
Feb 27, 202614.8515.3514.8015.0515.05-2.27%4,809
Feb 26, 202614.9015.4014.9015.4015.400.65%1,868
Feb 25, 202615.1015.3514.7515.3015.300.66%2,680
Feb 24, 202614.7015.3014.7015.2015.203.05%3,810
Feb 23, 202614.7014.7514.7014.7514.75-1.01%1,392
Feb 20, 202614.6515.0514.6014.9014.900.68%17,565
Feb 19, 202615.3015.4014.8014.8014.800.68%8,593
Feb 18, 202614.5014.8014.5014.7014.701.38%3,267
Feb 17, 202614.5014.8014.5014.5014.50-1.02%5,198
Feb 16, 202614.7014.7014.5014.6514.65-0.34%1,948
Feb 13, 202614.6514.8014.2514.7014.70-1.34%34,121
Feb 12, 202615.2015.2014.8014.9014.90-2.93%7,027
Feb 11, 202615.0515.3514.2015.3515.351.32%18,795
Feb 10, 202615.0015.4515.0015.1515.15-1.94%13,289
Feb 9, 202614.5015.4514.5015.4515.456.19%16,515
Feb 6, 202614.0014.6014.0014.5514.556.99%10,088
Feb 5, 202614.3514.3513.6013.6013.60-7.17%11,152
Feb 4, 202614.9015.2513.2514.6514.65-1.35%22,686
Feb 3, 202614.5514.8514.4514.8514.851.71%13,430
Feb 2, 202615.4015.4014.3514.6014.60-1.02%15,982
Jan 30, 202615.9015.9014.7014.7514.75-7.23%9,228
Jan 29, 202614.9515.9014.6015.9015.904.61%39,150
Jan 28, 202615.3015.3014.9015.2015.201.33%19,942
Jan 27, 202615.3515.3514.8015.0015.00-2.60%7,999
Jan 26, 202615.0015.4514.9015.4015.402.67%15,855
Jan 23, 202614.9515.0014.4515.0015.001.35%8,271
Jan 22, 202614.5515.0014.1014.8014.802.07%42,883
Jan 21, 202614.4514.9014.3514.5014.500.69%10,604
Jan 20, 202615.0515.1014.0014.4014.40-4.00%35,051
Jan 19, 202614.5015.1514.5015.0015.00-1.96%13,007
Jan 16, 202615.3015.7515.0515.3015.30-25,481
Jan 15, 202616.0016.0014.8515.3015.30-1.92%28,887
Jan 14, 202616.4516.4515.6015.6015.60-4.00%4,184
Jan 13, 202616.1016.7515.5516.2516.250.93%17,373
Jan 12, 202615.5516.1015.0016.1016.100.63%35,222
Jan 9, 202615.4516.0015.0016.0016.003.56%29,933
Jan 8, 202615.2015.5014.9515.4515.45-16,418
Jan 7, 202615.5015.7515.2015.4515.45-2.22%60,309
Jan 5, 202615.6015.9515.3515.8015.801.28%22,407
Jan 2, 202614.8515.8014.8015.6015.607.59%33,820
Dec 30, 202514.6014.9014.5014.5014.50-6,731
Dec 29, 202514.2514.5014.2014.5014.502.11%25,018
Dec 23, 202513.1014.2013.1014.2014.207.17%3,360
Dec 22, 202513.1514.3512.7513.2513.25-16,195
Dec 19, 202512.5513.2512.5513.2513.254.74%7,034
Dec 18, 202513.2513.8512.6512.6512.65-6.64%28,474
Dec 17, 202513.8013.8513.4013.5513.55-3.21%13,233
Dec 16, 202514.3014.5514.0014.0014.00-1.41%11,046
Dec 15, 202514.3014.4013.3014.2014.20-3.40%23,740
Dec 12, 202514.7014.7014.4014.7014.703.89%2,699
Dec 11, 202514.3514.5014.1514.1514.15-0.70%9,075
Dec 10, 202514.3014.4514.1514.2514.250.35%8,340
Dec 9, 202514.7014.7514.2014.2014.202.53%8,319
Dec 8, 202513.9514.0013.7513.8513.85-1.07%6,024
Dec 5, 202514.0014.0013.7514.0014.001.82%7,735
Dec 4, 202514.0014.0013.7513.7513.75-2.14%3,735
Dec 3, 202514.2014.4013.7514.0514.05-1.06%19,085
Dec 2, 202513.8014.4013.7014.2014.202.16%8,305
Dec 1, 202513.7514.7013.5013.9013.900.36%45,237
Nov 28, 202514.6014.6013.7013.8513.85-3.82%15,605