Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.440 | 5.580 | 5.380 | 5.500 | 5.344 | 1,032 |
| 2025-08-07 | 5.520 | 5.520 | 5.340 | 5.340 | 5.189 | 752 |
| 2025-08-06 | 5.420 | 5.520 | 5.380 | 5.460 | 5.306 | 1,745 |
| 2025-08-05 | 5.480 | 5.500 | 5.480 | 5.500 | 5.344 | 443 |
| 2025-08-04 | 5.400 | 5.480 | 5.400 | 5.480 | 5.325 | 846 |
| 2025-08-01 | 5.300 | 5.400 | 5.300 | 5.400 | 5.247 | 2,415 |
| 2025-07-31 | 5.520 | 5.520 | 5.520 | 5.520 | 5.364 | 203 |
| 2025-07-30 | 5.360 | 5.580 | 5.360 | 5.540 | 5.383 | 986 |
| 2025-07-29 | 5.600 | 5.600 | 5.380 | 5.400 | 5.247 | 1,686 |
| 2025-07-28 | 5.480 | 5.620 | 5.480 | 5.600 | 5.442 | 469 |
| 2025-07-25 | 5.320 | 5.460 | 5.320 | 5.460 | 5.306 | 957 |
| 2025-07-24 | 5.460 | 5.480 | 5.420 | 5.460 | 5.306 | 1,144 |
| 2025-07-23 | 5.460 | 5.580 | 5.460 | 5.580 | 5.422 | 1,699 |
| 2025-07-22 | 5.420 | 5.440 | 5.420 | 5.440 | 5.286 | 180 |
| 2025-07-21 | 5.500 | 5.500 | 5.300 | 5.440 | 5.286 | 169 |
| 2025-07-18 | 5.440 | 5.500 | 5.360 | 5.500 | 5.344 | 484 |
| 2025-07-17 | 5.320 | 5.340 | 5.320 | 5.340 | 5.189 | 189 |
| 2025-07-16 | 5.260 | 5.280 | 5.180 | 5.280 | 5.131 | 656 |
| 2025-07-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.150 | 1 |
| 2025-07-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.150 | 10 |
| 2025-07-11 | 5.380 | 5.380 | 5.320 | 5.320 | 5.169 | 68 |
| 2025-07-10 | 5.360 | 5.360 | 5.360 | 5.360 | 5.208 | 0 |
| 2025-07-09 | 5.380 | 5.380 | 5.320 | 5.360 | 5.208 | 600 |
| 2025-07-08 | 5.580 | 5.580 | 5.380 | 5.500 | 5.344 | 503 |
| 2025-07-07 | 5.380 | 5.580 | 5.380 | 5.580 | 5.422 | 289 |
| 2025-07-04 | 5.240 | 5.360 | 5.120 | 5.360 | 5.208 | 2,382 |
| 2025-07-03 | 5.320 | 5.320 | 5.220 | 5.220 | 5.072 | 647 |
| 2025-07-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.150 | 541 |
| 2025-07-01 | 5.320 | 5.340 | 5.240 | 5.260 | 5.111 | 1,958 |
| 2025-06-30 | 5.440 | 5.460 | 5.200 | 5.280 | 5.131 | 1,947 |
| 2025-06-27 | 5.220 | 5.300 | 5.220 | 5.300 | 5.150 | 662 |
| 2025-06-26 | 5.300 | 5.300 | 5.140 | 5.200 | 5.053 | 2,402 |
| 2025-06-25 | 5.340 | 5.440 | 5.340 | 5.440 | 5.286 | 783 |
| 2025-06-24 | 5.520 | 5.520 | 5.480 | 5.480 | 5.325 | 24 |
| 2025-06-23 | 5.440 | 5.440 | 5.440 | 5.440 | 5.286 | 0 |
| 2025-06-19 | 5.300 | 5.440 | 5.300 | 5.440 | 5.286 | 557 |
| 2025-06-18 | 5.340 | 5.360 | 5.340 | 5.340 | 5.189 | 1,616 |
| 2025-06-17 | 5.200 | 5.280 | 5.180 | 5.280 | 5.131 | 1,568 |
| 2025-06-16 | 5.220 | 5.260 | 5.060 | 5.180 | 5.033 | 1,137 |
| 2025-06-13 | 5.380 | 5.380 | 5.180 | 5.220 | 5.072 | 1,937 |
| 2025-06-12 | 5.180 | 5.380 | 5.180 | 5.360 | 5.208 | 2,936 |
| 2025-06-11 | 5.140 | 5.140 | 5.100 | 5.100 | 4.956 | 135 |
| 2025-06-10 | 5.140 | 5.140 | 5.100 | 5.100 | 4.956 | 720 |
| 2025-06-09 | 5.180 | 5.200 | 5.160 | 5.200 | 5.053 | 1,451 |
| 2025-06-06 | 5.140 | 5.140 | 5.100 | 5.140 | 4.995 | 604 |
| 2025-06-05 | 5.320 | 5.320 | 5.040 | 5.040 | 4.897 | 866 |
| 2025-06-04 | 5.340 | 5.340 | 5.220 | 5.220 | 5.072 | 120 |
| 2025-06-03 | 5.200 | 5.320 | 5.200 | 5.200 | 5.053 | 2,253 |
| 2025-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.956 | 50 |
| 2025-05-30 | 5.200 | 5.200 | 5.100 | 5.100 | 4.956 | 357 |
| 2025-05-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 730 |
| 2025-05-27 | 5.100 | 5.200 | 5.100 | 5.200 | 5.053 | 292 |
| 2025-05-26 | 5.120 | 5.200 | 5.100 | 5.200 | 5.053 | 445 |
| 2025-05-23 | 5.160 | 5.200 | 5.100 | 5.100 | 4.956 | 810 |
| 2025-05-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 246 |
| 2025-05-21 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 616 |
| 2025-05-20 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 150 |
| 2025-05-19 | 5.280 | 5.280 | 5.280 | 5.280 | 5.131 | 285 |
| 2025-05-16 | 5.280 | 5.340 | 5.280 | 5.340 | 5.189 | 700 |
| 2025-05-15 | 5.300 | 5.300 | 5.100 | 5.200 | 5.053 | 2,955 |
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.