Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.500 | 5.500 | 5.420 | 5.420 | 5.267 | 1,818 |
| 2024-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.344 | 100 |
| 2024-08-20 | 5.480 | 5.500 | 5.400 | 5.460 | 5.306 | 837 |
| 2024-08-19 | 5.460 | 5.500 | 5.460 | 5.500 | 5.344 | 180 |
| 2024-08-16 | 5.480 | 5.560 | 5.460 | 5.460 | 5.306 | 2,874 |
| 2024-08-15 | 5.240 | 5.500 | 5.240 | 5.480 | 5.325 | 4,870 |
| 2024-08-14 | 5.380 | 5.380 | 5.260 | 5.260 | 5.111 | 3,938 |
| 2024-08-13 | 5.300 | 5.320 | 5.300 | 5.300 | 5.150 | 582 |
| 2024-08-12 | 5.240 | 5.260 | 5.180 | 5.260 | 5.111 | 3,456 |
| 2024-08-09 | 5.240 | 5.360 | 5.240 | 5.340 | 5.189 | 497 |
| 2024-08-08 | 5.340 | 5.480 | 5.240 | 5.480 | 5.325 | 2,089 |
| 2024-08-07 | 5.300 | 5.460 | 5.300 | 5.400 | 5.247 | 745 |
| 2024-08-06 | 5.300 | 5.500 | 5.220 | 5.220 | 5.072 | 2,677 |
| 2024-08-05 | 5.380 | 5.380 | 5.120 | 5.300 | 5.150 | 2,951 |
| 2024-08-02 | 5.420 | 5.560 | 5.400 | 5.400 | 5.247 | 1,842 |
| 2024-08-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 181 |
| 2024-07-31 | 5.540 | 5.540 | 5.420 | 5.420 | 5.267 | 773 |
| 2024-07-30 | 5.440 | 5.560 | 5.440 | 5.440 | 5.286 | 2,937 |
| 2024-07-29 | 5.540 | 5.560 | 5.440 | 5.440 | 5.286 | 3,004 |
| 2024-07-26 | 5.480 | 5.540 | 5.460 | 5.520 | 5.364 | 2,305 |
| 2024-07-25 | 5.540 | 5.540 | 5.400 | 5.480 | 5.325 | 12,780 |
| 2024-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.442 | 120 |
| 2024-07-23 | 5.640 | 5.720 | 5.600 | 5.720 | 5.558 | 1,014 |
| 2024-07-22 | 5.580 | 5.660 | 5.580 | 5.640 | 5.480 | 2,355 |
| 2024-07-19 | 5.680 | 5.680 | 5.680 | 5.680 | 5.519 | 0 |
| 2024-07-18 | 5.660 | 5.700 | 5.560 | 5.680 | 5.519 | 1,136 |
| 2024-07-17 | 5.720 | 5.720 | 5.660 | 5.660 | 5.500 | 585 |
| 2024-07-16 | 5.640 | 5.720 | 5.560 | 5.720 | 5.558 | 719 |
| 2024-07-15 | 5.620 | 5.620 | 5.620 | 5.620 | 5.461 | 553 |
| 2024-07-12 | 5.560 | 5.660 | 5.560 | 5.660 | 5.500 | 768 |
| 2024-07-11 | 5.580 | 5.680 | 5.520 | 5.680 | 5.519 | 2,327 |
| 2024-07-10 | 5.800 | 5.800 | 5.700 | 5.700 | 5.539 | 714 |
| 2024-07-09 | 6.180 | 6.180 | 5.700 | 5.840 | 5.675 | 4,308 |
| 2024-07-08 | 6.180 | 6.260 | 6.120 | 6.200 | 6.025 | 870 |
| 2024-07-05 | 6.080 | 6.180 | 6.060 | 6.180 | 6.005 | 1,914 |
| 2024-07-04 | 6.180 | 6.240 | 6.060 | 6.060 | 5.889 | 1,760 |
| 2024-07-03 | 6.120 | 6.120 | 6.120 | 6.120 | 5.947 | 446 |
| 2024-07-02 | 6.060 | 6.080 | 5.980 | 5.980 | 5.811 | 1,526 |
| 2024-07-01 | 5.980 | 6.060 | 5.980 | 6.060 | 5.889 | 307 |
| 2024-06-28 | 5.940 | 5.940 | 5.780 | 5.880 | 5.714 | 1,370 |
| 2024-06-27 | 5.980 | 5.980 | 5.940 | 5.940 | 5.772 | 272 |
| 2024-06-26 | 5.980 | 5.980 | 5.980 | 5.980 | 5.811 | 619 |
| 2024-06-25 | 5.980 | 6.000 | 5.980 | 6.000 | 5.830 | 201 |
| 2024-06-24 | 6.000 | 6.000 | 5.980 | 5.980 | 5.811 | 366 |
| 2024-06-20 | 6.000 | 6.040 | 5.980 | 5.980 | 5.811 | 702 |
| 2024-06-19 | 6.120 | 6.160 | 6.040 | 6.080 | 5.908 | 2,476 |
| 2024-06-18 | 5.940 | 6.120 | 5.940 | 6.100 | 5.927 | 896 |
| 2024-06-17 | 6.060 | 6.060 | 5.940 | 5.960 | 5.791 | 2,247 |
| 2024-06-14 | 6.000 | 6.100 | 6.000 | 6.100 | 5.927 | 966 |
| 2024-06-13 | 6.000 | 6.100 | 5.960 | 5.960 | 5.791 | 1,799 |
| 2024-06-12 | 6.080 | 6.160 | 6.020 | 6.020 | 5.850 | 603 |
| 2024-06-11 | 6.200 | 6.240 | 6.100 | 6.120 | 5.947 | 1,637 |
| 2024-06-10 | 6.380 | 6.380 | 6.160 | 6.200 | 6.025 | 736 |
| 2024-06-07 | 6.320 | 6.320 | 6.140 | 6.140 | 5.966 | 2,748 |
| 2024-06-06 | 6.280 | 6.340 | 6.260 | 6.260 | 6.083 | 4,409 |
| 2024-06-05 | 6.360 | 6.360 | 6.260 | 6.260 | 6.083 | 2,225 |
| 2024-06-04 | 6.260 | 6.300 | 6.200 | 6.280 | 6.102 | 2,257 |
| 2024-06-03 | 6.100 | 6.380 | 6.100 | 6.260 | 6.083 | 14,242 |
| 2024-05-31 | 6.100 | 6.120 | 6.100 | 6.100 | 5.927 | 448 |
| 2024-05-30 | 6.080 | 6.100 | 6.080 | 6.100 | 5.927 | 1,755 |
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.