Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.780 | 5.780 | 5.620 | 5.620 | 5.461 | 1,200 |
| 2026-01-30 | 5.840 | 5.840 | 5.780 | 5.780 | 5.616 | 1,680 |
| 2026-01-29 | 5.840 | 5.840 | 5.800 | 5.800 | 5.636 | 1,032 |
| 2026-01-28 | 5.900 | 5.900 | 5.780 | 5.860 | 5.694 | 1,134 |
| 2026-01-27 | 6.020 | 6.020 | 5.900 | 5.900 | 5.733 | 349 |
| 2026-01-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.733 | 0 |
| 2026-01-23 | 5.940 | 6.040 | 5.900 | 5.900 | 5.733 | 1,418 |
| 2026-01-22 | 5.900 | 6.020 | 5.900 | 6.020 | 5.850 | 490 |
| 2026-01-21 | 5.940 | 5.940 | 5.760 | 5.820 | 5.655 | 761 |
| 2026-01-20 | 5.960 | 5.960 | 5.940 | 5.940 | 5.772 | 600 |
| 2026-01-19 | 5.980 | 5.980 | 5.760 | 5.940 | 5.772 | 5,096 |
| 2026-01-16 | 5.940 | 6.080 | 5.940 | 6.000 | 5.830 | 6,737 |
| 2026-01-15 | 5.940 | 6.060 | 5.940 | 6.040 | 5.869 | 1,120 |
| 2026-01-14 | 5.940 | 6.040 | 5.940 | 6.040 | 5.869 | 1,234 |
| 2026-01-13 | 6.040 | 6.040 | 5.940 | 5.940 | 5.772 | 2,914 |
| 2026-01-12 | 6.040 | 6.040 | 5.960 | 6.040 | 5.869 | 2,870 |
| 2026-01-09 | 6.040 | 6.040 | 6.040 | 6.040 | 5.869 | 40 |
| 2026-01-08 | 5.920 | 6.060 | 5.920 | 6.060 | 5.889 | 535 |
| 2026-01-07 | 6.100 | 6.100 | 5.980 | 6.040 | 5.869 | 4,543 |
| 2026-01-05 | 5.960 | 6.020 | 5.960 | 5.960 | 5.791 | 5,105 |
| 2026-01-02 | 5.920 | 5.980 | 5.900 | 5.900 | 5.733 | 1,540 |
| 2025-12-30 | 5.800 | 5.940 | 5.800 | 5.920 | 5.753 | 2,726 |
| 2025-12-29 | 5.680 | 5.980 | 5.680 | 5.940 | 5.772 | 2,755 |
| 2025-12-23 | 5.680 | 5.700 | 5.640 | 5.700 | 5.539 | 653 |
| 2025-12-22 | 5.660 | 5.760 | 5.560 | 5.680 | 5.519 | 4,385 |
| 2025-12-19 | 5.660 | 5.660 | 5.500 | 5.540 | 5.383 | 2,773 |
| 2025-12-18 | 5.640 | 5.700 | 5.620 | 5.620 | 5.461 | 1,780 |
| 2025-12-17 | 5.740 | 5.740 | 5.580 | 5.580 | 5.422 | 4,249 |
| 2025-12-16 | 5.600 | 5.640 | 5.480 | 5.640 | 5.480 | 6,036 |
| 2025-12-15 | 5.600 | 5.600 | 5.420 | 5.480 | 5.325 | 7,977 |
| 2025-12-12 | 5.540 | 5.600 | 5.440 | 5.600 | 5.442 | 4,502 |
| 2025-12-11 | 5.800 | 5.800 | 5.500 | 5.600 | 5.442 | 9,280 |
| 2025-12-10 | 5.820 | 5.980 | 5.700 | 5.840 | 5.675 | 9,946 |
| 2025-12-09 | 5.600 | 5.800 | 5.480 | 5.800 | 5.636 | 1,905 |
| 2025-12-08 | 5.800 | 5.800 | 5.580 | 5.660 | 5.500 | 3,475 |
| 2025-12-05 | 5.640 | 5.820 | 5.580 | 5.820 | 5.655 | 1,000 |
| 2025-12-04 | 5.580 | 5.800 | 5.440 | 5.800 | 5.636 | 5,354 |
| 2025-12-03 | 5.520 | 5.660 | 5.480 | 5.580 | 5.422 | 9,111 |
| 2025-12-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.169 | 8 |
| 2025-12-01 | 5.460 | 5.460 | 5.200 | 5.320 | 5.169 | 1,483 |
| 2025-11-28 | 5.420 | 5.460 | 5.420 | 5.460 | 5.306 | 200 |
| 2025-11-27 | 5.300 | 5.440 | 5.300 | 5.300 | 5.150 | 432 |
| 2025-11-26 | 5.220 | 5.300 | 5.200 | 5.300 | 5.150 | 475 |
| 2025-11-25 | 5.220 | 5.220 | 5.180 | 5.200 | 5.053 | 77,826 |
| 2025-11-24 | 5.160 | 5.160 | 5.040 | 5.080 | 4.936 | 922 |
| 2025-11-21 | 5.140 | 5.140 | 5.120 | 5.120 | 4.975 | 392 |
| 2025-11-20 | 5.320 | 5.320 | 5.320 | 5.320 | 5.169 | 1 |
| 2025-11-19 | 5.260 | 5.260 | 5.260 | 5.260 | 5.111 | 0 |
| 2025-11-18 | 5.260 | 5.260 | 5.260 | 5.260 | 5.111 | 1 |
| 2025-11-17 | 5.260 | 5.260 | 5.260 | 5.260 | 5.111 | 0 |
| 2025-11-14 | 5.160 | 5.260 | 5.160 | 5.260 | 5.111 | 1,043 |
| 2025-11-13 | 5.260 | 5.280 | 5.160 | 5.280 | 5.131 | 1,410 |
| 2025-11-12 | 5.220 | 5.280 | 5.220 | 5.280 | 5.131 | 690 |
| 2025-11-11 | 5.180 | 5.240 | 5.180 | 5.240 | 5.092 | 1,293 |
| 2025-11-10 | 5.260 | 5.260 | 5.220 | 5.240 | 5.092 | 1,354 |
| 2025-11-07 | 5.140 | 5.260 | 5.140 | 5.260 | 5.111 | 447 |
| 2025-11-06 | 5.240 | 5.280 | 5.160 | 5.280 | 5.131 | 1,588 |
| 2025-11-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.131 | 0 |
| 2025-11-04 | 5.240 | 5.280 | 5.240 | 5.280 | 5.131 | 17 |
| 2025-11-03 | 5.380 | 5.380 | 5.240 | 5.240 | 5.092 | 204 |
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.