Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,002 |
| 2026-04-28 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 591 |
| 2026-04-27 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 1,699 |
| 2026-04-24 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 95 |
| 2026-04-23 | 5.350 | 5.350 | 5.150 | 5.200 | 5.200 | 774 |
| 2026-04-22 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 286 |
| 2026-04-21 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 1,700 |
| 2026-04-20 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 3,098 |
| 2026-04-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 442 |
| 2026-04-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-04-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 58 |
| 2026-04-14 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 1,474 |
| 2026-04-13 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 718 |
| 2026-04-10 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 198 |
| 2026-04-09 | 5.350 | 5.650 | 5.350 | 5.550 | 5.550 | 790 |
| 2026-04-08 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 143 |
| 2026-04-07 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 244 |
| 2026-04-02 | 5.460 | 5.460 | 5.120 | 5.260 | 5.260 | 1,295 |
| 2026-04-01 | 5.300 | 5.320 | 5.200 | 5.320 | 5.320 | 1,321 |
| 2026-03-31 | 5.400 | 5.400 | 5.200 | 5.300 | 5.150 | 281 |
| 2026-03-30 | 5.220 | 5.400 | 5.220 | 5.400 | 5.247 | 165 |
| 2026-03-27 | 5.240 | 5.240 | 5.240 | 5.240 | 5.092 | 100 |
| 2026-03-26 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 50 |
| 2026-03-25 | 5.160 | 5.160 | 5.100 | 5.160 | 5.014 | 1,365 |
| 2026-03-24 | 5.200 | 5.200 | 5.080 | 5.080 | 4.936 | 31 |
| 2026-03-23 | 5.080 | 5.200 | 5.040 | 5.200 | 5.053 | 1,598 |
| 2026-03-20 | 5.260 | 5.260 | 5.100 | 5.220 | 5.072 | 1,724 |
| 2026-03-19 | 5.320 | 5.440 | 5.280 | 5.280 | 5.131 | 1,335 |
| 2026-03-18 | 5.320 | 5.320 | 5.320 | 5.320 | 5.169 | 145 |
| 2026-03-17 | 5.340 | 5.340 | 5.340 | 5.340 | 5.189 | 0 |
| 2026-03-16 | 5.360 | 5.420 | 5.280 | 5.340 | 5.189 | 327 |
| 2026-03-13 | 5.420 | 5.420 | 5.360 | 5.360 | 5.208 | 267 |
| 2026-03-12 | 5.360 | 5.360 | 5.360 | 5.360 | 5.208 | 21 |
| 2026-03-11 | 5.520 | 5.520 | 5.340 | 5.360 | 5.208 | 1,050 |
| 2026-03-10 | 5.340 | 5.520 | 5.340 | 5.500 | 5.344 | 805 |
| 2026-03-09 | 5.280 | 5.300 | 5.200 | 5.300 | 5.150 | 1,687 |
| 2026-03-06 | 5.340 | 5.360 | 5.300 | 5.300 | 5.150 | 1,676 |
| 2026-03-05 | 5.500 | 5.500 | 5.120 | 5.360 | 5.208 | 17,731 |
| 2026-03-04 | 5.360 | 5.500 | 5.360 | 5.500 | 5.344 | 746 |
| 2026-03-03 | 5.500 | 5.500 | 5.340 | 5.460 | 5.306 | 2,694 |
| 2026-03-02 | 5.420 | 5.540 | 5.280 | 5.540 | 5.383 | 725 |
| 2026-02-27 | 5.380 | 5.420 | 5.300 | 5.420 | 5.267 | 1,570 |
| 2026-02-26 | 5.420 | 5.420 | 5.380 | 5.400 | 5.247 | 1,087 |
| 2026-02-25 | 5.420 | 5.560 | 5.420 | 5.560 | 5.403 | 11 |
| 2026-02-24 | 5.540 | 5.540 | 5.440 | 5.520 | 5.364 | 2,343 |
| 2026-02-23 | 5.420 | 5.420 | 5.420 | 5.420 | 5.267 | 24 |
| 2026-02-20 | 5.520 | 5.600 | 5.500 | 5.500 | 5.344 | 1,889 |
| 2026-02-19 | 5.400 | 5.460 | 5.340 | 5.340 | 5.189 | 2,943 |
| 2026-02-18 | 5.240 | 5.520 | 5.240 | 5.460 | 5.306 | 980 |
| 2026-02-17 | 5.580 | 5.600 | 5.240 | 5.400 | 5.247 | 2,893 |
| 2026-02-16 | 5.720 | 5.720 | 5.500 | 5.720 | 5.558 | 3,177 |
| 2026-02-13 | 5.800 | 5.880 | 5.800 | 5.880 | 5.714 | 101 |
| 2026-02-12 | 5.820 | 5.820 | 5.680 | 5.700 | 5.539 | 118 |
| 2026-02-11 | 5.820 | 5.820 | 5.700 | 5.700 | 5.539 | 815 |
| 2026-02-10 | 5.820 | 5.880 | 5.820 | 5.880 | 5.714 | 661 |
| 2026-02-09 | 5.820 | 5.820 | 5.820 | 5.820 | 5.655 | 25 |
| 2026-02-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.714 | 2 |
| 2026-02-05 | 5.880 | 5.880 | 5.880 | 5.880 | 5.714 | 0 |
| 2026-02-04 | 5.820 | 5.920 | 5.800 | 5.880 | 5.714 | 1,533 |
| 2026-02-03 | 5.620 | 5.780 | 5.620 | 5.760 | 5.597 | 41 |
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.