Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.280 | 5.360 | 5.280 | 5.360 | 5.208 | 813 |
| 2025-10-30 | 5.380 | 5.380 | 5.280 | 5.280 | 5.131 | 62 |
| 2025-10-29 | 5.420 | 5.420 | 5.280 | 5.280 | 5.131 | 254 |
| 2025-10-28 | 5.460 | 5.580 | 5.420 | 5.420 | 5.267 | 2,264 |
| 2025-10-27 | 5.460 | 5.560 | 5.380 | 5.440 | 5.286 | 2,030 |
| 2025-10-24 | 5.400 | 5.440 | 5.400 | 5.440 | 5.286 | 171 |
| 2025-10-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.111 | 1,020 |
| 2025-10-22 | 5.380 | 5.380 | 5.260 | 5.260 | 5.111 | 1,702 |
| 2025-10-21 | 5.280 | 5.400 | 5.280 | 5.380 | 5.228 | 3,822 |
| 2025-10-20 | 5.340 | 5.340 | 5.320 | 5.340 | 5.189 | 1,612 |
| 2025-10-17 | 5.260 | 5.360 | 5.240 | 5.240 | 5.092 | 625 |
| 2025-10-16 | 5.460 | 5.460 | 5.340 | 5.400 | 5.247 | 1,415 |
| 2025-10-15 | 5.380 | 5.500 | 5.380 | 5.500 | 5.344 | 246 |
| 2025-10-14 | 5.360 | 5.380 | 5.360 | 5.380 | 5.228 | 462 |
| 2025-10-13 | 5.440 | 5.560 | 5.440 | 5.440 | 5.286 | 1,792 |
| 2025-10-10 | 5.340 | 5.340 | 5.340 | 5.340 | 5.189 | 2 |
| 2025-10-09 | 5.500 | 5.500 | 5.340 | 5.340 | 5.189 | 398 |
| 2025-10-08 | 5.560 | 5.560 | 5.560 | 5.560 | 5.403 | 90 |
| 2025-10-07 | 5.280 | 5.520 | 5.280 | 5.520 | 5.364 | 398 |
| 2025-10-06 | 5.320 | 5.420 | 5.260 | 5.280 | 5.131 | 1,245 |
| 2025-10-03 | 5.560 | 5.580 | 5.300 | 5.300 | 5.150 | 862 |
| 2025-10-02 | 5.440 | 5.440 | 5.440 | 5.440 | 5.286 | 0 |
| 2025-10-01 | 5.440 | 5.440 | 5.440 | 5.440 | 5.286 | 92 |
| 2025-09-30 | 5.500 | 5.500 | 5.420 | 5.420 | 5.267 | 851 |
| 2025-09-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.306 | 0 |
| 2025-09-26 | 5.460 | 5.460 | 5.460 | 5.460 | 5.306 | 50 |
| 2025-09-25 | 5.500 | 5.540 | 5.500 | 5.540 | 5.383 | 415 |
| 2025-09-24 | 5.560 | 5.560 | 5.420 | 5.420 | 5.267 | 602 |
| 2025-09-23 | 5.640 | 5.640 | 5.480 | 5.480 | 5.325 | 1,625 |
| 2025-09-22 | 5.700 | 5.700 | 5.400 | 5.580 | 5.422 | 931 |
| 2025-09-19 | 5.480 | 5.480 | 5.480 | 5.480 | 5.325 | 100 |
| 2025-09-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.325 | 85 |
| 2025-09-17 | 5.560 | 5.560 | 5.440 | 5.460 | 5.306 | 522 |
| 2025-09-16 | 5.520 | 5.520 | 5.520 | 5.520 | 5.364 | 8 |
| 2025-09-15 | 5.480 | 5.540 | 5.380 | 5.500 | 5.344 | 156 |
| 2025-09-12 | 5.400 | 5.500 | 5.400 | 5.480 | 5.325 | 474 |
| 2025-09-11 | 5.540 | 5.560 | 5.460 | 5.500 | 5.344 | 2,023 |
| 2025-09-10 | 5.460 | 5.480 | 5.440 | 5.440 | 5.286 | 209 |
| 2025-09-09 | 5.500 | 5.500 | 5.460 | 5.460 | 5.306 | 9 |
| 2025-09-08 | 5.460 | 5.500 | 5.360 | 5.500 | 5.344 | 2,669 |
| 2025-09-05 | 5.460 | 5.460 | 5.460 | 5.460 | 5.306 | 166 |
| 2025-09-04 | 5.440 | 5.600 | 5.440 | 5.600 | 5.442 | 297 |
| 2025-09-03 | 5.400 | 5.500 | 5.380 | 5.480 | 5.325 | 5,026 |
| 2025-09-02 | 5.400 | 5.560 | 5.400 | 5.420 | 5.267 | 2,852 |
| 2025-09-01 | 5.540 | 5.540 | 5.360 | 5.400 | 5.247 | 1,637 |
| 2025-08-29 | 5.560 | 5.560 | 5.500 | 5.540 | 5.383 | 4,263 |
| 2025-08-28 | 5.480 | 5.540 | 5.480 | 5.540 | 5.383 | 431 |
| 2025-08-27 | 5.380 | 5.460 | 5.300 | 5.460 | 5.306 | 7,036 |
| 2025-08-26 | 5.420 | 5.420 | 5.380 | 5.380 | 5.228 | 1,069 |
| 2025-08-25 | 5.520 | 5.560 | 5.380 | 5.460 | 5.306 | 7,317 |
| 2025-08-22 | 5.420 | 5.500 | 5.420 | 5.500 | 5.344 | 5,230 |
| 2025-08-21 | 5.500 | 5.540 | 5.380 | 5.400 | 5.247 | 2,722 |
| 2025-08-20 | 5.460 | 5.540 | 5.440 | 5.540 | 5.383 | 4,634 |
| 2025-08-19 | 5.460 | 5.560 | 5.440 | 5.480 | 5.325 | 8,543 |
| 2025-08-18 | 5.540 | 5.540 | 5.460 | 5.500 | 5.344 | 1,663 |
| 2025-08-15 | 5.640 | 5.640 | 5.620 | 5.620 | 5.461 | 336 |
| 2025-08-14 | 5.560 | 5.680 | 5.480 | 5.480 | 5.325 | 2,836 |
| 2025-08-13 | 5.520 | 5.560 | 5.520 | 5.560 | 5.403 | 651 |
| 2025-08-12 | 5.440 | 5.520 | 5.440 | 5.520 | 5.364 | 152 |
| 2025-08-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.344 | 350 |
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.