Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.040 | 5.040 | 5.040 | 5.040 | 4.897 | 0 |
| 2023-11-30 | 5.040 | 5.040 | 5.040 | 5.040 | 4.897 | 303 |
| 2023-11-29 | 5.000 | 5.000 | 4.990 | 4.990 | 4.849 | 302 |
| 2023-11-28 | 4.920 | 4.980 | 4.920 | 4.980 | 4.839 | 325 |
| 2023-11-27 | 4.880 | 4.880 | 4.790 | 4.790 | 4.654 | 722 |
| 2023-11-24 | 4.830 | 4.830 | 4.830 | 4.830 | 4.693 | 50 |
| 2023-11-23 | 4.770 | 4.770 | 4.770 | 4.770 | 4.635 | 0 |
| 2023-11-22 | 4.810 | 4.810 | 4.770 | 4.770 | 4.635 | 916 |
| 2023-11-21 | 4.820 | 4.830 | 4.800 | 4.800 | 4.664 | 1,070 |
| 2023-11-20 | 4.750 | 4.850 | 4.750 | 4.790 | 4.654 | 430 |
| 2023-11-17 | 4.700 | 4.800 | 4.700 | 4.750 | 4.616 | 1,367 |
| 2023-11-16 | 4.650 | 4.720 | 4.610 | 4.720 | 4.586 | 858 |
| 2023-11-15 | 4.650 | 4.660 | 4.590 | 4.660 | 4.528 | 682 |
| 2023-11-14 | 4.710 | 4.720 | 4.650 | 4.720 | 4.586 | 2,751 |
| 2023-11-13 | 4.740 | 4.740 | 4.600 | 4.600 | 4.470 | 1,172 |
| 2023-11-10 | 4.710 | 4.710 | 4.710 | 4.710 | 4.577 | 250 |
| 2023-11-09 | 4.600 | 4.670 | 4.600 | 4.670 | 4.538 | 1,759 |
| 2023-11-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.567 | 425 |
| 2023-11-07 | 4.640 | 4.640 | 4.640 | 4.640 | 4.509 | 126 |
| 2023-11-06 | 4.670 | 4.670 | 4.640 | 4.640 | 4.509 | 780 |
| 2023-11-03 | 4.650 | 4.760 | 4.560 | 4.680 | 4.548 | 4,180 |
| 2023-11-02 | 4.590 | 4.650 | 4.490 | 4.650 | 4.518 | 2,704 |
| 2023-11-01 | 4.630 | 4.670 | 4.630 | 4.670 | 4.538 | 1,267 |
| 2023-10-31 | 4.580 | 4.690 | 4.580 | 4.690 | 4.557 | 654 |
| 2023-10-30 | 4.530 | 4.590 | 4.530 | 4.590 | 4.460 | 1,077 |
| 2023-10-27 | 4.530 | 4.700 | 4.410 | 4.690 | 4.557 | 2,872 |
| 2023-10-26 | 4.540 | 4.540 | 4.370 | 4.530 | 4.402 | 910 |
| 2023-10-25 | 4.600 | 4.690 | 4.400 | 4.540 | 4.412 | 4,971 |
| 2023-10-24 | 4.550 | 4.550 | 4.370 | 4.490 | 4.363 | 5,149 |
| 2023-10-23 | 4.650 | 4.660 | 4.550 | 4.650 | 4.518 | 952 |
| 2023-10-20 | 4.800 | 4.820 | 4.700 | 4.700 | 4.567 | 577 |
| 2023-10-19 | 4.790 | 4.840 | 4.700 | 4.840 | 4.703 | 2,541 |
| 2023-10-18 | 4.890 | 4.890 | 4.890 | 4.890 | 4.752 | 200 |
| 2023-10-17 | 4.800 | 4.830 | 4.720 | 4.830 | 4.693 | 951 |
| 2023-10-16 | 4.700 | 4.800 | 4.700 | 4.800 | 4.664 | 1,815 |
| 2023-10-13 | 4.730 | 4.790 | 4.690 | 4.700 | 4.567 | 498 |
| 2023-10-12 | 4.740 | 4.790 | 4.650 | 4.730 | 4.596 | 4,922 |
| 2023-10-11 | 4.710 | 4.740 | 4.710 | 4.740 | 4.606 | 205 |
| 2023-10-10 | 4.840 | 4.890 | 4.670 | 4.710 | 4.577 | 3,638 |
| 2023-10-09 | 4.800 | 4.950 | 4.800 | 4.860 | 4.723 | 1,704 |
| 2023-10-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.820 | 1 |
| 2023-10-05 | 4.850 | 4.920 | 4.850 | 4.920 | 4.781 | 555 |
| 2023-10-04 | 5.180 | 5.180 | 4.850 | 4.850 | 4.713 | 1,398 |
| 2023-10-03 | 5.240 | 5.240 | 5.000 | 5.100 | 4.956 | 1,515 |
| 2023-10-02 | 5.300 | 5.300 | 5.180 | 5.180 | 5.033 | 303 |
| 2023-09-29 | 5.160 | 5.240 | 5.160 | 5.220 | 5.072 | 2,511 |
| 2023-09-28 | 5.020 | 5.100 | 5.020 | 5.100 | 4.956 | 58 |
| 2023-09-27 | 5.040 | 5.040 | 5.040 | 5.040 | 4.897 | 0 |
| 2023-09-26 | 5.040 | 5.040 | 5.040 | 5.040 | 4.897 | 0 |
| 2023-09-25 | 5.020 | 5.040 | 5.020 | 5.040 | 4.897 | 476 |
| 2023-09-22 | 5.040 | 5.080 | 5.040 | 5.080 | 4.936 | 67 |
| 2023-09-21 | 5.040 | 5.120 | 5.000 | 5.000 | 4.859 | 1,978 |
| 2023-09-20 | 5.160 | 5.160 | 4.960 | 5.080 | 4.936 | 1,184 |
| 2023-09-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 0 |
| 2023-09-18 | 5.280 | 5.280 | 5.120 | 5.200 | 5.053 | 407 |
| 2023-09-15 | 5.220 | 5.220 | 5.220 | 5.220 | 5.072 | 100 |
| 2023-09-14 | 5.180 | 5.240 | 5.180 | 5.240 | 5.092 | 555 |
| 2023-09-13 | 5.160 | 5.220 | 5.120 | 5.120 | 4.975 | 439 |
| 2023-09-12 | 5.100 | 5.160 | 5.000 | 5.080 | 4.936 | 2,997 |
| 2023-09-11 | 5.200 | 5.220 | 5.080 | 5.080 | 4.936 | 666 |
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.