Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 1,233 |
| 2026-10-16 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 1,042 |
| 2026-10-15 | 4.000 | 4.060 | 3.900 | 4.060 | 4.060 | 495 |
| 2026-10-14 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 51 |
| 2026-10-13 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 2,046 |
| 2026-10-12 | 3.940 | 4.000 | 3.820 | 3.820 | 3.820 | 4,096 |
| 2026-10-09 | 3.940 | 3.980 | 3.840 | 3.920 | 3.920 | 4,030 |
| 2026-10-08 | 4.000 | 4.020 | 3.860 | 3.920 | 3.920 | 1,131 |
| 2026-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 385 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 102 |
| 2026-10-05 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 3,919 |
| 2026-10-02 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,358 |
| 2026-10-01 | 4.160 | 4.180 | 4.100 | 4.100 | 4.100 | 1,927 |
| 2026-09-30 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 60 |
| 2026-09-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 674 |
| 2026-09-28 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 6,369 |
| 2026-09-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 181 |
| 2026-09-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,244 |
| 2026-09-23 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 667 |
| 2026-09-22 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 12 |
| 2026-09-21 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 600 |
| 2026-09-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 354 |
| 2026-09-17 | 4.060 | 4.180 | 4.060 | 4.100 | 4.100 | 4,147 |
| 2026-09-16 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 142 |
| 2026-09-15 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 2 |
| 2026-09-14 | 4.060 | 4.060 | 3.960 | 4.000 | 4.000 | 279 |
| 2026-09-11 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 40 |
| 2026-09-10 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 316 |
| 2026-09-09 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 1,123 |
| 2026-09-08 | 4.080 | 4.080 | 3.920 | 3.980 | 3.980 | 1,810 |
| 2026-09-07 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 270 |
| 2026-09-04 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 22 |
| 2026-09-03 | 4.080 | 4.080 | 3.980 | 4.080 | 4.080 | 169 |
| 2026-09-02 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 1,355 |
| 2026-09-01 | 4.000 | 4.120 | 3.980 | 4.000 | 4.000 | 2,412 |
| 2026-08-31 | 4.120 | 4.140 | 4.040 | 4.140 | 4.140 | 2,043 |
| 2026-08-28 | 4.100 | 4.120 | 4.000 | 4.080 | 4.080 | 4,700 |
| 2026-08-27 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 2,285 |
| 2026-08-26 | 4.080 | 4.080 | 3.940 | 3.940 | 3.940 | 1,616 |
| 2026-08-25 | 4.000 | 4.120 | 4.000 | 4.100 | 4.100 | 1,336 |
| 2026-08-24 | 4.140 | 4.140 | 4.000 | 4.060 | 4.060 | 5,853 |
| 2026-08-21 | 4.160 | 4.300 | 3.920 | 4.100 | 4.100 | 14,554 |
| 2026-08-20 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 1,728 |
| 2026-08-19 | 4.380 | 4.380 | 4.140 | 4.200 | 4.200 | 8,868 |
| 2026-08-18 | 4.500 | 4.500 | 4.200 | 4.380 | 4.380 | 14,358 |
| 2026-08-17 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 252 |
| 2026-08-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2026-08-13 | 4.560 | 4.560 | 4.480 | 4.540 | 4.540 | 703 |
| 2026-08-12 | 4.600 | 4.600 | 4.500 | 4.520 | 4.520 | 1,929 |
| 2026-08-11 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 674 |
| 2026-08-10 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 211 |
| 2026-08-07 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,308 |
| 2026-08-06 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 226 |
| 2026-08-05 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 803 |
| 2026-08-04 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 158 |
| 2026-08-03 | 4.500 | 4.580 | 4.400 | 4.400 | 4.400 | 3,086 |
| 2026-07-31 | 4.500 | 4.520 | 4.400 | 4.500 | 4.500 | 475 |
| 2026-07-30 | 4.520 | 4.540 | 4.460 | 4.480 | 4.480 | 1,270 |
| 2026-07-29 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 778 |
| 2026-07-28 | 4.500 | 4.540 | 4.500 | 4.520 | 4.520 | 727 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.