Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 5.400 | 5.400 | 5.380 | 5.380 | 5.228 | 15 |
| 2023-06-14 | 5.300 | 5.340 | 5.240 | 5.320 | 5.169 | 427 |
| 2023-06-13 | 5.280 | 5.320 | 5.240 | 5.300 | 5.150 | 1,733 |
| 2023-06-12 | 5.160 | 5.380 | 5.160 | 5.260 | 5.111 | 6,958 |
| 2023-06-09 | 5.260 | 5.260 | 5.140 | 5.160 | 5.014 | 2,407 |
| 2023-06-08 | 5.100 | 5.320 | 5.100 | 5.260 | 5.111 | 1,811 |
| 2023-06-07 | 5.100 | 5.100 | 5.060 | 5.060 | 4.917 | 221 |
| 2023-06-06 | 5.080 | 5.080 | 5.060 | 5.060 | 4.917 | 207 |
| 2023-06-05 | 5.140 | 5.140 | 5.100 | 5.120 | 4.975 | 668 |
| 2023-06-02 | 5.100 | 5.160 | 5.060 | 5.160 | 5.014 | 640 |
| 2023-06-01 | 5.120 | 5.120 | 5.120 | 5.120 | 4.975 | 0 |
| 2023-05-31 | 5.120 | 5.120 | 5.100 | 5.120 | 4.975 | 1,128 |
| 2023-05-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.033 | 550 |
| 2023-05-29 | 5.100 | 5.200 | 5.100 | 5.200 | 5.053 | 759 |
| 2023-05-26 | 5.160 | 5.160 | 5.100 | 5.100 | 4.956 | 150 |
| 2023-05-25 | 5.140 | 5.180 | 5.100 | 5.160 | 5.014 | 1,548 |
| 2023-05-24 | 5.140 | 5.140 | 5.060 | 5.140 | 4.995 | 1,185 |
| 2023-05-23 | 5.240 | 5.240 | 5.220 | 5.220 | 5.072 | 6 |
| 2023-05-22 | 5.200 | 5.220 | 5.160 | 5.200 | 5.053 | 1,328 |
| 2023-05-19 | 5.320 | 5.320 | 5.180 | 5.180 | 5.033 | 3,429 |
| 2023-05-17 | 5.120 | 5.120 | 5.120 | 5.120 | 4.975 | 732 |
| 2023-05-16 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 71 |
| 2023-05-15 | 5.180 | 5.180 | 5.160 | 5.160 | 5.014 | 972 |
| 2023-05-12 | 5.220 | 5.280 | 5.140 | 5.140 | 4.995 | 2,367 |
| 2023-05-11 | 5.120 | 5.180 | 5.120 | 5.180 | 5.033 | 1,360 |
| 2023-05-10 | 5.240 | 5.240 | 5.180 | 5.180 | 5.033 | 104 |
| 2023-05-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 157 |
| 2023-05-08 | 5.200 | 5.200 | 5.140 | 5.200 | 5.053 | 743 |
| 2023-05-05 | 5.240 | 5.240 | 5.140 | 5.140 | 4.995 | 1,052 |
| 2023-05-04 | 5.240 | 5.260 | 5.140 | 5.260 | 5.111 | 860 |
| 2023-05-03 | 5.140 | 5.400 | 5.140 | 5.260 | 5.111 | 3,099 |
| 2023-05-02 | 5.320 | 5.580 | 5.140 | 5.140 | 4.995 | 4,073 |
| 2023-04-28 | 5.280 | 5.280 | 5.200 | 5.260 | 5.111 | 3,994 |
| 2023-04-27 | 5.300 | 5.340 | 5.280 | 5.300 | 5.150 | 2,586 |
| 2023-04-26 | 5.440 | 5.440 | 5.280 | 5.280 | 5.131 | 595 |
| 2023-04-25 | 5.220 | 5.380 | 5.220 | 5.300 | 5.150 | 811 |
| 2023-04-24 | 5.400 | 5.440 | 5.320 | 5.320 | 5.169 | 1,258 |
| 2023-04-21 | 5.420 | 5.420 | 5.400 | 5.400 | 5.247 | 105 |
| 2023-04-20 | 5.440 | 5.440 | 5.400 | 5.400 | 5.247 | 552 |
| 2023-04-19 | 5.500 | 5.500 | 5.460 | 5.460 | 5.306 | 210 |
| 2023-04-18 | 5.400 | 5.500 | 5.380 | 5.440 | 5.286 | 3,726 |
| 2023-04-17 | 5.340 | 5.360 | 5.320 | 5.360 | 5.208 | 2,256 |
| 2023-04-14 | 5.320 | 5.340 | 5.240 | 5.320 | 5.169 | 2,717 |
| 2023-04-13 | 5.400 | 5.400 | 5.260 | 5.400 | 5.247 | 4,988 |
| 2023-04-12 | 5.460 | 5.460 | 5.400 | 5.460 | 5.306 | 902 |
| 2023-04-11 | 5.420 | 5.500 | 5.420 | 5.500 | 5.344 | 160 |
| 2023-04-06 | 5.500 | 5.500 | 5.380 | 5.420 | 5.267 | 1,016 |
| 2023-04-05 | 5.540 | 5.540 | 5.360 | 5.420 | 5.267 | 251 |
| 2023-04-04 | 5.480 | 5.540 | 5.360 | 5.480 | 5.325 | 2,506 |
| 2023-04-03 | 5.480 | 5.620 | 5.460 | 5.480 | 5.325 | 1,652 |
| 2023-03-31 | 5.580 | 5.600 | 5.480 | 5.540 | 5.383 | 2,329 |
| 2023-03-30 | 5.400 | 5.540 | 5.380 | 5.540 | 5.383 | 4,717 |
| 2023-03-29 | 5.500 | 5.500 | 5.360 | 5.480 | 5.325 | 438 |
| 2023-03-28 | 5.400 | 5.440 | 5.380 | 5.440 | 5.286 | 2,183 |
| 2023-03-27 | 5.460 | 5.460 | 5.320 | 5.440 | 5.286 | 3,721 |
| 2023-03-24 | 5.420 | 5.420 | 5.320 | 5.400 | 5.247 | 4,472 |
| 2023-03-23 | 5.360 | 5.420 | 5.220 | 5.320 | 5.169 | 12,123 |
| 2023-03-22 | 5.420 | 5.420 | 5.120 | 5.240 | 5.092 | 19,146 |
| 2023-03-21 | 5.360 | 5.440 | 5.340 | 5.360 | 5.208 | 11,856 |
| 2023-03-20 | 5.300 | 5.420 | 5.240 | 5.300 | 5.150 | 5,615 |
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.