TalkPool AG TALK
OMXSTO · Sweden · Industrial Services
SEK 13.65-0.30 (-2.15%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 13.65 | -2.15% | SEK 14.00 | SEK 14.00 | SEK 13.65 | 2.85K |
| 2026-10-01 | SEK 13.95 | -2.11% | SEK 14.10 | SEK 14.10 | SEK 13.95 | 19.08K |
| 2026-09-30 | SEK 14.25 | -2.06% | SEK 14.15 | SEK 14.25 | SEK 14.15 | 2.23K |
| 2026-09-29 | SEK 14.55 | -3.00% | SEK 14.60 | SEK 14.60 | SEK 14.40 | 1.15K |
| 2026-09-28 | SEK 15.00 | +6.76% | SEK 15.05 | SEK 15.05 | SEK 14.05 | 347 |
| 2026-09-25 | SEK 14.05 | -3.77% | SEK 14.80 | SEK 15.30 | SEK 14.05 | 2.28K |
| 2026-09-24 | SEK 14.60 | +2.82% | SEK 14.25 | SEK 14.60 | SEK 14.05 | 13.93K |
| 2026-09-23 | SEK 14.20 | +6.37% | SEK 13.20 | SEK 14.35 | SEK 13.15 | 8.62K |
| 2026-09-22 | SEK 13.35 | +2.69% | SEK 13.05 | SEK 13.35 | SEK 13.05 | 8.46K |
| 2026-09-21 | SEK 13.00 | -1.14% | SEK 13.10 | SEK 14.50 | SEK 13.00 | 32.32K |
| 2026-09-18 | SEK 13.15 | -4.71% | SEK 13.80 | SEK 13.80 | SEK 13.15 | 18.32K |
| 2026-09-17 | SEK 13.80 | 0.00% | SEK 13.80 | SEK 13.80 | SEK 13.80 | 0 |
| 2026-09-16 | SEK 13.80 | 0.00% | SEK 13.55 | SEK 13.85 | SEK 13.55 | 559 |
| 2026-09-15 | SEK 13.80 | +1.85% | SEK 13.95 | SEK 13.95 | SEK 13.75 | 21.14K |
| 2026-09-14 | SEK 13.55 | -1.45% | SEK 13.60 | SEK 13.95 | SEK 13.50 | 2.30K |
| 2026-09-11 | SEK 13.75 | -1.08% | SEK 13.80 | SEK 13.80 | SEK 13.60 | 2.81K |
| 2026-09-10 | SEK 13.90 | -0.36% | SEK 13.80 | SEK 13.90 | SEK 13.80 | 1.49K |
| 2026-09-09 | SEK 13.95 | -0.71% | SEK 14.15 | SEK 14.20 | SEK 13.95 | 565 |
| 2026-09-08 | SEK 14.05 | -3.77% | SEK 14.30 | SEK 14.30 | SEK 14.00 | 6.31K |
| 2026-09-07 | SEK 14.60 | 0.00% | SEK 14.60 | SEK 14.60 | SEK 14.60 | 0 |
| 2026-09-04 | SEK 14.60 | -0.68% | SEK 14.70 | SEK 14.70 | SEK 14.40 | 3.83K |
| 2026-09-03 | SEK 14.70 | +1.03% | SEK 14.20 | SEK 14.75 | SEK 14.20 | 2.30K |
| 2026-09-02 | SEK 14.55 | +0.69% | SEK 14.20 | SEK 14.75 | SEK 14.00 | 2.11K |
| 2026-09-01 | SEK 14.45 | -0.69% | SEK 14.50 | SEK 14.75 | SEK 13.70 | 43.43K |
| 2026-08-31 | SEK 14.55 | -3.64% | SEK 14.95 | SEK 14.95 | SEK 13.70 | 10.13K |
| 2026-08-28 | SEK 15.10 | -8.48% | SEK 15.50 | SEK 15.50 | SEK 14.90 | 4.19K |
| 2026-08-27 | SEK 16.50 | +3.13% | SEK 15.75 | SEK 16.50 | SEK 15.75 | 32.29K |
| 2026-08-26 | SEK 16.00 | +1.91% | SEK 15.75 | SEK 16.00 | SEK 15.75 | 540 |
| 2026-08-25 | SEK 15.70 | -3.09% | SEK 16.00 | SEK 16.00 | SEK 15.70 | 3.44K |
| 2026-08-24 | SEK 16.20 | +3.18% | SEK 16.35 | SEK 16.35 | SEK 15.45 | 4.05K |
| 2026-08-21 | SEK 15.70 | +3.63% | SEK 15.15 | SEK 15.95 | SEK 15.15 | 6.90K |
| 2026-08-20 | SEK 15.15 | -2.26% | SEK 15.15 | SEK 15.35 | SEK 15.15 | 256 |
| 2026-08-19 | SEK 15.50 | +0.98% | SEK 15.10 | SEK 15.50 | SEK 15.10 | 569 |
| 2026-08-18 | SEK 15.35 | -0.32% | SEK 15.25 | SEK 15.45 | SEK 15.25 | 21.58K |
| 2026-08-17 | SEK 15.40 | -2.53% | SEK 15.20 | SEK 15.40 | SEK 15.20 | 1.20K |
| 2026-08-14 | SEK 15.80 | -0.63% | SEK 15.80 | SEK 15.80 | SEK 15.80 | 1 |
| 2026-08-13 | SEK 15.90 | 0.00% | SEK 15.60 | SEK 16.15 | SEK 15.60 | 585 |
| 2026-08-12 | SEK 15.90 | +0.63% | SEK 15.80 | SEK 15.90 | SEK 15.60 | 1.98K |
| 2026-08-11 | SEK 15.80 | +3.27% | SEK 15.30 | SEK 15.80 | SEK 15.30 | 1.40K |
| 2026-08-10 | SEK 15.30 | -1.92% | SEK 15.55 | SEK 15.80 | SEK 15.30 | 14.82K |
| 2026-08-07 | SEK 15.60 | -2.50% | SEK 15.65 | SEK 15.70 | SEK 15.40 | 4.64K |
| 2026-08-06 | SEK 16.00 | +1.59% | SEK 15.35 | SEK 17.05 | SEK 15.35 | 3.40K |
| 2026-08-05 | SEK 15.75 | -1.25% | SEK 15.75 | SEK 15.80 | SEK 15.75 | 506 |
| 2026-08-04 | SEK 15.95 | +4.93% | SEK 15.25 | SEK 15.95 | SEK 15.20 | 5.38K |
| 2026-08-03 | SEK 15.20 | -1.30% | SEK 15.20 | SEK 15.20 | SEK 15.20 | 5 |
| 2026-07-31 | SEK 15.40 | 0.00% | SEK 15.40 | SEK 15.45 | SEK 15.40 | 6.02K |
| 2026-07-30 | SEK 15.40 | -2.53% | SEK 15.40 | SEK 15.50 | SEK 15.40 | 4.26K |
| 2026-07-29 | SEK 15.80 | +1.94% | SEK 15.30 | SEK 15.80 | SEK 15.30 | 1.78K |
| 2026-07-28 | SEK 15.50 | 0.00% | SEK 15.45 | SEK 15.55 | SEK 15.45 | 45.44K |
| 2026-07-27 | SEK 15.50 | 0.00% | SEK 15.60 | SEK 15.60 | SEK 15.50 | 6.61K |
| 2026-07-24 | SEK 15.50 | 0.00% | SEK 15.85 | SEK 15.90 | SEK 15.35 | 5.44K |
| 2026-07-23 | SEK 15.50 | -2.21% | SEK 15.50 | SEK 15.50 | SEK 15.50 | 7.15K |
| 2026-07-22 | SEK 15.85 | -0.31% | SEK 15.35 | SEK 15.85 | SEK 15.35 | 1.61K |
| 2026-07-21 | SEK 15.90 | +1.27% | SEK 15.70 | SEK 15.90 | SEK 15.70 | 4.15K |
| 2026-07-20 | SEK 15.70 | -4.56% | SEK 15.85 | SEK 15.85 | SEK 15.70 | 460 |
| 2026-07-17 | SEK 16.45 | 0.00% | SEK 16.45 | SEK 16.45 | SEK 16.45 | 0 |
| 2026-07-16 | SEK 16.45 | +6.13% | SEK 15.20 | SEK 16.45 | SEK 14.40 | 9.27K |
| 2026-07-15 | SEK 15.50 | -2.82% | SEK 15.65 | SEK 16.15 | SEK 15.50 | 12.07K |
| 2026-07-14 | SEK 15.95 | -0.62% | SEK 16.00 | SEK 16.00 | SEK 15.60 | 3.36K |
| 2026-07-13 | SEK 16.05 | -3.02% | SEK 16.50 | SEK 16.50 | SEK 16.00 | 1.62K |
| 2026-07-10 | SEK 16.55 | 0.00% | SEK 15.65 | SEK 16.55 | SEK 15.65 | 410 |
| 2026-07-09 | SEK 16.55 | +0.30% | SEK 16.50 | SEK 16.55 | SEK 15.80 | 3.98K |
| 2026-07-08 | SEK 16.50 | +2.80% | SEK 15.80 | SEK 16.60 | SEK 14.95 | 16.58K |
| 2026-07-07 | SEK 16.05 | -3.02% | SEK 15.65 | SEK 16.75 | SEK 15.65 | 4.27K |
| 2026-07-06 | SEK 16.55 | +1.85% | SEK 15.85 | SEK 16.85 | SEK 15.85 | 374 |
| 2026-07-03 | SEK 16.25 | +2.52% | SEK 16.65 | SEK 16.65 | SEK 16.25 | 1.60K |
| 2026-07-02 | SEK 15.85 | -1.86% | SEK 15.70 | SEK 16.00 | SEK 15.65 | 4.09K |
| 2026-07-01 | SEK 16.15 | +2.87% | SEK 15.15 | SEK 16.25 | SEK 15.15 | 7.45K |
| 2026-06-30 | SEK 15.70 | -3.38% | SEK 16.25 | SEK 16.80 | SEK 15.65 | 8.39K |
| 2026-06-29 | SEK 16.25 | 0.00% | SEK 16.75 | SEK 16.75 | SEK 16.20 | 733 |
| 2026-06-26 | SEK 16.25 | -3.56% | SEK 16.45 | SEK 16.50 | SEK 15.70 | 2.38K |
| 2026-06-25 | SEK 16.85 | +2.12% | SEK 17.15 | SEK 17.15 | SEK 15.15 | 9.24K |
| 2026-06-24 | SEK 16.50 | -4.07% | SEK 17.10 | SEK 17.65 | SEK 16.50 | 32.91K |
| 2026-06-23 | SEK 17.20 | -4.44% | SEK 17.95 | SEK 18.65 | SEK 16.05 | 35.65K |
| 2026-06-22 | SEK 18.00 | +35.85% | SEK 12.85 | SEK 18.95 | SEK 12.85 | 205.63K |
| 2026-06-18 | SEK 13.25 | -0.75% | SEK 13.20 | SEK 13.25 | SEK 12.60 | 4.17K |
| 2026-06-17 | SEK 13.35 | +2.69% | SEK 12.45 | SEK 13.40 | SEK 12.45 | 8.78K |
| 2026-06-16 | SEK 13.00 | +0.39% | SEK 13.00 | SEK 13.05 | SEK 13.00 | 8.41K |
| 2026-06-15 | SEK 12.95 | -5.47% | SEK 13.20 | SEK 13.20 | SEK 11.80 | 19.94K |
| 2026-06-12 | SEK 13.70 | +2.24% | SEK 13.60 | SEK 13.70 | SEK 13.35 | 4.79K |
| 2026-06-11 | SEK 13.40 | +2.68% | SEK 13.40 | SEK 13.40 | SEK 13.40 | 1.82K |
| 2026-06-10 | SEK 13.05 | -4.04% | SEK 13.75 | SEK 13.75 | SEK 13.00 | 4.08K |
| 2026-06-09 | SEK 13.60 | +1.12% | SEK 13.55 | SEK 13.60 | SEK 13.10 | 1.98K |
| 2026-06-08 | SEK 13.45 | -2.18% | SEK 13.15 | SEK 13.45 | SEK 12.90 | 2.23K |
| 2026-06-05 | SEK 13.75 | 0.00% | SEK 13.75 | SEK 13.75 | SEK 13.75 | 0 |
| 2026-06-04 | SEK 13.75 | +1.10% | SEK 13.60 | SEK 13.75 | SEK 13.15 | 1.88K |
| 2026-06-03 | SEK 13.60 | -2.16% | SEK 13.20 | SEK 13.75 | SEK 13.00 | 5.80K |
| 2026-06-02 | SEK 13.90 | +3.35% | SEK 13.15 | SEK 13.90 | SEK 13.15 | 22.20K |
| 2026-06-01 | SEK 13.45 | -2.54% | SEK 13.05 | SEK 13.80 | SEK 13.05 | 13.93K |
| 2026-05-29 | SEK 13.80 | +1.85% | SEK 13.00 | SEK 13.80 | SEK 12.75 | 17.65K |