Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.260 | 5.420 | 5.260 | 5.260 | 5.111 | 4,324 |
| 2023-03-16 | 5.180 | 5.340 | 5.180 | 5.240 | 5.092 | 3,143 |
| 2023-03-15 | 5.340 | 5.340 | 5.140 | 5.140 | 4.995 | 5,753 |
| 2023-03-14 | 5.420 | 5.420 | 5.300 | 5.340 | 5.189 | 351 |
| 2023-03-13 | 5.260 | 5.440 | 5.260 | 5.340 | 5.189 | 4,366 |
| 2023-03-10 | 5.440 | 5.440 | 5.320 | 5.360 | 5.208 | 6,572 |
| 2023-03-09 | 5.520 | 5.520 | 5.440 | 5.500 | 5.344 | 3,043 |
| 2023-03-08 | 5.600 | 5.600 | 5.460 | 5.540 | 5.383 | 8,057 |
| 2023-03-07 | 5.600 | 5.660 | 5.580 | 5.620 | 5.461 | 10,653 |
| 2023-03-06 | 5.660 | 5.660 | 5.540 | 5.600 | 5.442 | 6,703 |
| 2023-03-03 | 5.540 | 5.600 | 5.420 | 5.580 | 5.422 | 31,186 |
| 2023-03-02 | 6.160 | 6.160 | 6.100 | 6.120 | 5.947 | 1,327 |
| 2023-03-01 | 6.180 | 6.180 | 6.140 | 6.140 | 5.966 | 1,153 |
| 2023-02-28 | 5.800 | 6.100 | 5.800 | 6.060 | 5.889 | 2,553 |
| 2023-02-27 | 5.720 | 5.800 | 5.720 | 5.720 | 5.558 | 4,595 |
| 2023-02-24 | 5.720 | 5.800 | 5.720 | 5.720 | 5.558 | 1,337 |
| 2023-02-23 | 5.800 | 5.800 | 5.720 | 5.800 | 5.636 | 1,011 |
| 2023-02-22 | 5.800 | 5.800 | 5.620 | 5.800 | 5.636 | 5,152 |
| 2023-02-21 | 5.700 | 5.800 | 5.660 | 5.800 | 5.636 | 1,301 |
| 2023-02-20 | 5.860 | 5.860 | 5.640 | 5.800 | 5.636 | 2,467 |
| 2023-02-17 | 5.900 | 5.900 | 5.720 | 5.860 | 5.694 | 641 |
| 2023-02-16 | 5.680 | 5.900 | 5.680 | 5.900 | 5.733 | 6,264 |
| 2023-02-15 | 5.780 | 5.780 | 5.760 | 5.760 | 5.597 | 443 |
| 2023-02-14 | 5.800 | 5.800 | 5.680 | 5.760 | 5.597 | 640 |
| 2023-02-13 | 5.780 | 5.840 | 5.780 | 5.800 | 5.636 | 3,059 |
| 2023-02-10 | 5.900 | 5.900 | 5.600 | 5.600 | 5.442 | 3,188 |
| 2023-02-09 | 5.900 | 5.900 | 5.520 | 5.820 | 5.655 | 6,383 |
| 2023-02-08 | 6.060 | 6.080 | 5.880 | 6.000 | 5.830 | 5,879 |
| 2023-02-07 | 6.220 | 6.220 | 6.040 | 6.100 | 5.927 | 3,637 |
| 2023-02-06 | 6.000 | 6.240 | 6.000 | 6.220 | 6.044 | 5,791 |
| 2023-02-03 | 5.720 | 6.000 | 5.720 | 5.840 | 5.675 | 16,137 |
| 2023-02-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.228 | 0 |
| 2023-02-01 | 5.200 | 5.380 | 5.200 | 5.380 | 5.228 | 206 |
| 2023-01-31 | 5.360 | 5.420 | 5.180 | 5.300 | 5.150 | 423 |
| 2023-01-30 | 5.300 | 5.420 | 5.220 | 5.400 | 5.247 | 393 |
| 2023-01-27 | 5.115 | 5.220 | 5.107 | 5.148 | 5.002 | 1,724 |
| 2023-01-26 | 5.422 | 5.521 | 5.299 | 5.299 | 5.149 | 396 |
| 2023-01-25 | 5.111 | 5.310 | 5.111 | 5.209 | 5.062 | 511 |
| 2023-01-24 | 5.100 | 5.259 | 5.100 | 5.110 | 4.965 | 3,119 |
| 2023-01-23 | 5.401 | 5.401 | 5.099 | 5.299 | 5.149 | 5,385 |
| 2023-01-20 | 5.200 | 5.297 | 5.160 | 5.297 | 5.147 | 922 |
| 2023-01-19 | 5.498 | 5.498 | 5.000 | 5.226 | 5.078 | 5,620 |
| 2023-01-18 | 5.498 | 5.498 | 5.400 | 5.400 | 5.247 | 714 |
| 2023-01-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 0 |
| 2023-01-16 | 5.401 | 5.401 | 5.399 | 5.400 | 5.247 | 1,011 |
| 2023-01-13 | 5.400 | 5.450 | 5.400 | 5.400 | 5.247 | 340 |
| 2023-01-12 | 5.350 | 5.700 | 5.300 | 5.400 | 5.247 | 3,610 |
| 2023-01-11 | 5.400 | 5.400 | 5.350 | 5.350 | 5.199 | 202 |
| 2023-01-10 | 5.300 | 5.450 | 5.300 | 5.400 | 5.247 | 1,358 |
| 2023-01-09 | 5.500 | 5.500 | 5.250 | 5.350 | 5.199 | 6,928 |
| 2023-01-05 | 5.450 | 5.500 | 5.450 | 5.500 | 5.344 | 306 |
| 2023-01-04 | 5.450 | 5.600 | 5.350 | 5.450 | 5.296 | 1,669 |
| 2023-01-03 | 5.450 | 5.550 | 5.300 | 5.450 | 5.296 | 2,312 |
| 2023-01-02 | 5.350 | 5.450 | 5.350 | 5.450 | 5.296 | 52 |
| 2022-12-30 | 5.250 | 5.500 | 5.100 | 5.350 | 5.199 | 6,454 |
| 2022-12-29 | 5.300 | 5.350 | 5.200 | 5.200 | 5.053 | 3,957 |
| 2022-12-28 | 5.300 | 5.400 | 5.150 | 5.250 | 5.101 | 16,759 |
| 2022-12-27 | 5.650 | 5.900 | 5.300 | 5.450 | 5.296 | 5,877 |
| 2022-12-23 | 5.600 | 5.700 | 5.600 | 5.700 | 5.539 | 206 |
| 2022-12-22 | 5.550 | 5.700 | 5.500 | 5.550 | 5.393 | 2,921 |
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.