Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.100 | 6.180 | 6.100 | 6.120 | 5.947 | 1,841 |
| 2024-05-28 | 6.080 | 6.120 | 6.080 | 6.120 | 5.947 | 1,550 |
| 2024-05-27 | 6.080 | 6.160 | 6.080 | 6.160 | 5.986 | 860 |
| 2024-05-24 | 6.100 | 6.140 | 6.080 | 6.140 | 5.966 | 2,670 |
| 2024-05-23 | 5.880 | 6.280 | 5.860 | 6.100 | 5.927 | 12,847 |
| 2024-05-22 | 5.860 | 5.940 | 5.800 | 5.860 | 5.694 | 7,371 |
| 2024-05-21 | 5.720 | 5.800 | 5.720 | 5.780 | 5.616 | 4,278 |
| 2024-05-20 | 5.540 | 5.840 | 5.540 | 5.800 | 5.636 | 5,112 |
| 2024-05-17 | 5.520 | 5.560 | 5.480 | 5.540 | 5.383 | 1,367 |
| 2024-05-16 | 5.560 | 5.560 | 5.460 | 5.460 | 5.306 | 219 |
| 2024-05-15 | 5.520 | 5.520 | 5.380 | 5.460 | 5.306 | 1,230 |
| 2024-05-14 | 5.500 | 5.520 | 5.500 | 5.520 | 5.364 | 450 |
| 2024-05-13 | 5.520 | 5.580 | 5.520 | 5.520 | 5.364 | 563 |
| 2024-05-10 | 5.460 | 5.580 | 5.420 | 5.580 | 5.422 | 2,729 |
| 2024-05-08 | 5.560 | 5.560 | 5.460 | 5.460 | 5.306 | 391 |
| 2024-05-07 | 5.440 | 5.560 | 5.440 | 5.560 | 5.403 | 671 |
| 2024-05-06 | 5.600 | 5.600 | 5.460 | 5.460 | 5.306 | 2,902 |
| 2024-05-03 | 5.120 | 5.600 | 5.120 | 5.520 | 5.364 | 13,805 |
| 2024-05-02 | 5.100 | 5.100 | 5.080 | 5.080 | 4.936 | 250 |
| 2024-04-30 | 5.180 | 5.180 | 5.020 | 5.100 | 4.956 | 423 |
| 2024-04-29 | 5.140 | 5.140 | 5.080 | 5.080 | 4.936 | 60 |
| 2024-04-26 | 5.040 | 5.100 | 5.040 | 5.100 | 4.956 | 1,353 |
| 2024-04-25 | 5.060 | 5.060 | 5.000 | 5.000 | 4.859 | 2,177 |
| 2024-04-24 | 5.020 | 5.060 | 5.000 | 5.040 | 4.897 | 21,945 |
| 2024-04-23 | 5.020 | 5.060 | 5.000 | 5.060 | 4.917 | 1,401 |
| 2024-04-22 | 5.060 | 5.100 | 5.000 | 5.020 | 4.878 | 43,088 |
| 2024-04-19 | 5.080 | 5.080 | 5.020 | 5.020 | 4.878 | 106 |
| 2024-04-18 | 5.000 | 5.140 | 5.000 | 5.080 | 4.936 | 16,041 |
| 2024-04-17 | 5.000 | 5.020 | 5.000 | 5.000 | 4.859 | 19,814 |
| 2024-04-16 | 5.020 | 5.060 | 5.020 | 5.060 | 4.917 | 18,276 |
| 2024-04-15 | 5.200 | 5.240 | 5.000 | 5.080 | 4.936 | 10,866 |
| 2024-04-12 | 5.020 | 5.140 | 5.000 | 5.120 | 4.975 | 8,104 |
| 2024-04-11 | 5.020 | 5.120 | 5.020 | 5.020 | 4.878 | 10,901 |
| 2024-04-10 | 5.100 | 5.180 | 5.100 | 5.160 | 5.014 | 12,688 |
| 2024-04-09 | 5.120 | 5.120 | 5.000 | 5.020 | 4.878 | 11,891 |
| 2024-04-08 | 5.060 | 5.100 | 5.000 | 5.100 | 4.956 | 5,141 |
| 2024-04-05 | 4.970 | 5.000 | 4.970 | 5.000 | 4.859 | 1,532 |
| 2024-04-04 | 5.020 | 5.100 | 4.980 | 4.980 | 4.839 | 1,697 |
| 2024-04-03 | 5.100 | 5.180 | 5.020 | 5.020 | 4.878 | 1,330 |
| 2024-04-02 | 5.000 | 5.100 | 4.930 | 5.100 | 4.956 | 778 |
| 2024-03-28 | 5.040 | 5.040 | 4.980 | 5.000 | 4.859 | 3,627 |
| 2024-03-27 | 5.060 | 5.120 | 5.060 | 5.120 | 4.975 | 1,302 |
| 2024-03-26 | 5.100 | 5.100 | 5.060 | 5.060 | 4.917 | 1,763 |
| 2024-03-25 | 5.100 | 5.160 | 5.100 | 5.100 | 4.956 | 67 |
| 2024-03-22 | 5.060 | 5.160 | 5.040 | 5.040 | 4.897 | 980 |
| 2024-03-21 | 4.930 | 5.160 | 4.930 | 4.940 | 4.800 | 1,631 |
| 2024-03-20 | 5.180 | 5.180 | 4.980 | 4.980 | 4.839 | 5,365 |
| 2024-03-19 | 5.100 | 5.200 | 5.100 | 5.120 | 4.975 | 635 |
| 2024-03-18 | 5.220 | 5.220 | 5.060 | 5.100 | 4.956 | 2,493 |
| 2024-03-15 | 5.120 | 5.120 | 5.080 | 5.080 | 4.936 | 1,225 |
| 2024-03-14 | 5.000 | 5.260 | 5.000 | 5.080 | 4.936 | 2,861 |
| 2024-03-13 | 5.000 | 5.120 | 4.870 | 4.870 | 4.732 | 3,014 |
| 2024-03-12 | 4.990 | 4.990 | 4.980 | 4.980 | 4.839 | 595 |
| 2024-03-11 | 5.000 | 5.020 | 4.990 | 4.990 | 4.849 | 543 |
| 2024-03-08 | 5.100 | 5.140 | 5.100 | 5.140 | 4.995 | 566 |
| 2024-03-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 1,301 |
| 2024-03-06 | 4.970 | 4.970 | 4.810 | 4.880 | 4.742 | 421 |
| 2024-03-05 | 5.040 | 5.040 | 4.950 | 4.960 | 4.820 | 746 |
| 2024-03-04 | 5.040 | 5.100 | 4.900 | 4.980 | 4.839 | 1,157 |
| 2024-03-01 | 4.820 | 4.990 | 4.820 | 4.980 | 4.839 | 2,644 |
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.