Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.200 | 5.280 | 5.000 | 5.180 | 5.033 | 2,856 |
| 2023-09-07 | 5.120 | 5.260 | 5.120 | 5.220 | 5.072 | 769 |
| 2023-09-06 | 5.400 | 5.420 | 5.220 | 5.240 | 5.092 | 1,160 |
| 2023-09-05 | 5.360 | 5.400 | 5.280 | 5.340 | 5.189 | 1,986 |
| 2023-09-04 | 5.480 | 5.480 | 5.340 | 5.440 | 5.286 | 1,496 |
| 2023-09-01 | 5.440 | 5.440 | 5.440 | 5.440 | 5.286 | 19 |
| 2023-08-31 | 5.440 | 5.440 | 5.220 | 5.380 | 5.228 | 9,480 |
| 2023-08-30 | 5.260 | 5.480 | 5.260 | 5.440 | 5.286 | 31,101 |
| 2023-08-29 | 5.140 | 5.160 | 5.080 | 5.080 | 4.936 | 510 |
| 2023-08-28 | 5.040 | 5.040 | 5.040 | 5.040 | 4.897 | 36 |
| 2023-08-25 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 300 |
| 2023-08-24 | 5.120 | 5.140 | 5.120 | 5.120 | 4.975 | 505 |
| 2023-08-23 | 5.100 | 5.100 | 5.060 | 5.060 | 4.917 | 265 |
| 2023-08-22 | 5.000 | 5.100 | 4.990 | 5.080 | 4.936 | 4,946 |
| 2023-08-21 | 5.080 | 5.080 | 5.000 | 5.040 | 4.897 | 730 |
| 2023-08-18 | 5.080 | 5.080 | 5.080 | 5.080 | 4.936 | 250 |
| 2023-08-17 | 5.080 | 5.100 | 5.000 | 5.100 | 4.956 | 870 |
| 2023-08-16 | 5.100 | 5.100 | 5.000 | 5.000 | 4.859 | 387 |
| 2023-08-15 | 5.140 | 5.200 | 5.100 | 5.100 | 4.956 | 415 |
| 2023-08-14 | 5.020 | 5.120 | 5.020 | 5.120 | 4.975 | 1,159 |
| 2023-08-11 | 5.080 | 5.140 | 5.080 | 5.140 | 4.995 | 172 |
| 2023-08-10 | 5.140 | 5.200 | 5.060 | 5.060 | 4.917 | 1,340 |
| 2023-08-09 | 5.140 | 5.140 | 5.100 | 5.140 | 4.995 | 874 |
| 2023-08-08 | 5.160 | 5.160 | 5.060 | 5.060 | 4.917 | 238 |
| 2023-08-07 | 5.100 | 5.180 | 5.100 | 5.140 | 4.995 | 411 |
| 2023-08-04 | 5.220 | 5.220 | 5.160 | 5.160 | 5.014 | 300 |
| 2023-08-03 | 5.220 | 5.220 | 5.220 | 5.220 | 5.072 | 10 |
| 2023-08-02 | 5.220 | 5.220 | 5.060 | 5.180 | 5.033 | 989 |
| 2023-08-01 | 5.280 | 5.320 | 5.200 | 5.200 | 5.053 | 549 |
| 2023-07-31 | 5.040 | 5.380 | 5.040 | 5.280 | 5.131 | 3,050 |
| 2023-07-28 | 5.140 | 5.140 | 5.040 | 5.040 | 4.897 | 431 |
| 2023-07-27 | 5.200 | 5.200 | 5.060 | 5.140 | 4.995 | 1,960 |
| 2023-07-26 | 5.080 | 5.100 | 5.000 | 5.060 | 4.917 | 3,757 |
| 2023-07-25 | 5.100 | 5.140 | 5.060 | 5.100 | 4.956 | 440 |
| 2023-07-24 | 5.300 | 5.300 | 5.020 | 5.120 | 4.975 | 3,428 |
| 2023-07-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 40 |
| 2023-07-20 | 5.200 | 5.200 | 5.180 | 5.200 | 5.053 | 1,415 |
| 2023-07-19 | 5.340 | 5.340 | 5.200 | 5.200 | 5.053 | 193 |
| 2023-07-18 | 5.180 | 5.360 | 5.180 | 5.280 | 5.131 | 679 |
| 2023-07-17 | 5.200 | 5.200 | 5.180 | 5.180 | 5.033 | 379 |
| 2023-07-14 | 5.260 | 5.300 | 5.200 | 5.200 | 5.053 | 264 |
| 2023-07-13 | 5.280 | 5.300 | 5.280 | 5.300 | 5.150 | 200 |
| 2023-07-12 | 5.200 | 5.220 | 5.200 | 5.220 | 5.072 | 450 |
| 2023-07-11 | 5.220 | 5.220 | 5.160 | 5.160 | 5.014 | 400 |
| 2023-07-10 | 5.240 | 5.320 | 5.220 | 5.220 | 5.072 | 1,946 |
| 2023-07-07 | 5.240 | 5.320 | 5.240 | 5.320 | 5.169 | 770 |
| 2023-07-06 | 5.360 | 5.360 | 5.240 | 5.240 | 5.092 | 611 |
| 2023-07-05 | 5.240 | 5.360 | 5.220 | 5.360 | 5.208 | 1,208 |
| 2023-07-04 | 5.200 | 5.300 | 5.200 | 5.220 | 5.072 | 623 |
| 2023-07-03 | 5.340 | 5.340 | 5.200 | 5.320 | 5.169 | 1,037 |
| 2023-06-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.150 | 100 |
| 2023-06-29 | 5.180 | 5.340 | 5.180 | 5.340 | 5.189 | 969 |
| 2023-06-28 | 5.080 | 5.160 | 5.080 | 5.160 | 5.014 | 148 |
| 2023-06-27 | 5.180 | 5.400 | 5.080 | 5.080 | 4.936 | 966 |
| 2023-06-26 | 5.220 | 5.220 | 5.080 | 5.180 | 5.033 | 249 |
| 2023-06-22 | 5.220 | 5.220 | 5.220 | 5.220 | 5.072 | 3,164 |
| 2023-06-21 | 5.240 | 5.240 | 5.220 | 5.220 | 5.072 | 200 |
| 2023-06-20 | 5.220 | 5.220 | 5.220 | 5.220 | 5.072 | 200 |
| 2023-06-19 | 5.300 | 5.300 | 5.260 | 5.280 | 5.131 | 151 |
| 2023-06-16 | 5.380 | 5.380 | 5.380 | 5.380 | 5.228 | 43 |
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.