Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.620 | 4.680 | 4.500 | 4.540 | 4.540 | 1,475 |
| 2026-07-24 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 842 |
| 2026-07-23 | 4.500 | 4.520 | 4.380 | 4.520 | 4.520 | 7,624 |
| 2026-07-22 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 11,751 |
| 2026-07-21 | 4.680 | 4.720 | 4.680 | 4.700 | 4.700 | 2,113 |
| 2026-07-20 | 4.880 | 4.880 | 4.600 | 4.660 | 4.660 | 15,220 |
| 2026-07-17 | 5.300 | 5.300 | 4.500 | 4.900 | 4.900 | 18,364 |
| 2026-07-16 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 471 |
| 2026-07-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-07-14 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 210 |
| 2026-07-13 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 924 |
| 2026-07-10 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 1,092 |
| 2026-07-09 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 148 |
| 2026-07-08 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 1,246 |
| 2026-07-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 454 |
| 2026-07-06 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 1,189 |
| 2026-07-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-07-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 142 |
| 2026-07-01 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 65 |
| 2026-06-30 | 5.050 | 5.300 | 5.050 | 5.300 | 5.300 | 418 |
| 2026-06-29 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 2,032 |
| 2026-06-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 284 |
| 2026-06-25 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 60 |
| 2026-06-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 640 |
| 2026-06-23 | 5.450 | 5.450 | 5.150 | 5.350 | 5.350 | 1,469 |
| 2026-06-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 8 |
| 2026-06-18 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 667 |
| 2026-06-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 215 |
| 2026-06-16 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 369 |
| 2026-06-15 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 879 |
| 2026-06-12 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 952 |
| 2026-06-11 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 353 |
| 2026-06-10 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 326 |
| 2026-06-09 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 1,221 |
| 2026-06-08 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 777 |
| 2026-06-05 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 853 |
| 2026-06-04 | 5.550 | 5.550 | 5.450 | 5.550 | 5.550 | 833 |
| 2026-06-03 | 5.550 | 5.600 | 5.300 | 5.600 | 5.600 | 4,076 |
| 2026-06-02 | 5.600 | 5.650 | 5.450 | 5.650 | 5.650 | 4,141 |
| 2026-06-01 | 5.450 | 5.750 | 5.450 | 5.550 | 5.550 | 2,741 |
| 2026-05-29 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 1,330 |
| 2026-05-28 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 1,696 |
| 2026-05-27 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 2,002 |
| 2026-05-26 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 702 |
| 2026-05-25 | 5.200 | 5.300 | 5.050 | 5.300 | 5.300 | 1,021 |
| 2026-05-22 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 166 |
| 2026-05-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2026-05-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11 |
| 2026-05-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2026-05-18 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 588 |
| 2026-05-15 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 819 |
| 2026-05-13 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,120 |
| 2026-05-12 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 1,509 |
| 2026-05-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 489 |
| 2026-05-08 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,516 |
| 2026-05-07 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 1,244 |
| 2026-05-06 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,350 |
| 2026-05-05 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,814 |
| 2026-05-04 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 2,598 |
| 2026-04-30 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 1,734 |
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.