Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.240 | 5.240 | 5.060 | 5.100 | 4.956 | 340 |
| 2025-05-13 | 5.100 | 5.120 | 5.100 | 5.120 | 4.975 | 500 |
| 2025-05-12 | 5.080 | 5.300 | 5.080 | 5.140 | 4.995 | 2,594 |
| 2025-05-09 | 4.990 | 5.180 | 4.990 | 5.100 | 4.956 | 1,314 |
| 2025-05-08 | 5.100 | 5.100 | 4.950 | 4.950 | 4.810 | 3,602 |
| 2025-05-07 | 5.100 | 5.100 | 5.060 | 5.080 | 4.936 | 134 |
| 2025-05-06 | 5.280 | 5.280 | 5.060 | 5.060 | 4.917 | 1,892 |
| 2025-05-05 | 5.400 | 5.400 | 5.080 | 5.080 | 4.936 | 1,362 |
| 2025-05-02 | 5.100 | 5.280 | 5.100 | 5.280 | 5.131 | 647 |
| 2025-04-30 | 5.000 | 5.100 | 5.000 | 5.100 | 4.956 | 831 |
| 2025-04-29 | 5.040 | 5.240 | 5.040 | 5.060 | 4.917 | 821 |
| 2025-04-28 | 5.000 | 5.180 | 5.000 | 5.100 | 4.956 | 1,733 |
| 2025-04-25 | 5.040 | 5.040 | 4.840 | 4.990 | 4.849 | 2,354 |
| 2025-04-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.839 | 0 |
| 2025-04-23 | 5.000 | 5.160 | 4.980 | 4.980 | 4.839 | 2,876 |
| 2025-04-22 | 5.100 | 5.100 | 4.810 | 4.930 | 4.791 | 2,732 |
| 2025-04-17 | 4.950 | 5.100 | 4.950 | 5.100 | 4.956 | 1,758 |
| 2025-04-16 | 4.970 | 5.000 | 4.900 | 5.000 | 4.859 | 800 |
| 2025-04-15 | 4.920 | 4.980 | 4.900 | 4.920 | 4.781 | 4,059 |
| 2025-04-14 | 5.040 | 5.040 | 5.040 | 5.040 | 4.897 | 5 |
| 2025-04-11 | 5.000 | 5.040 | 4.890 | 5.040 | 4.897 | 1,733 |
| 2025-04-10 | 5.240 | 5.240 | 4.930 | 4.950 | 4.810 | 1,498 |
| 2025-04-09 | 4.810 | 4.890 | 4.720 | 4.890 | 4.752 | 1,140 |
| 2025-04-08 | 4.780 | 4.970 | 4.640 | 4.900 | 4.761 | 6,403 |
| 2025-04-07 | 4.990 | 4.990 | 4.250 | 4.550 | 4.421 | 10,611 |
| 2025-04-04 | 5.240 | 5.280 | 4.740 | 4.900 | 4.761 | 8,384 |
| 2025-04-03 | 5.220 | 5.340 | 5.220 | 5.240 | 5.092 | 462 |
| 2025-04-02 | 5.420 | 5.680 | 5.340 | 5.340 | 5.189 | 1,413 |
| 2025-04-01 | 5.360 | 5.360 | 5.320 | 5.320 | 5.169 | 11 |
| 2025-03-31 | 5.640 | 5.640 | 5.180 | 5.300 | 5.150 | 2,814 |
| 2025-03-28 | 5.360 | 5.480 | 5.360 | 5.480 | 5.325 | 2,125 |
| 2025-03-27 | 5.300 | 5.360 | 5.280 | 5.360 | 5.208 | 1,747 |
| 2025-03-26 | 5.460 | 5.460 | 5.280 | 5.280 | 5.131 | 179 |
| 2025-03-25 | 5.560 | 5.560 | 5.360 | 5.360 | 5.208 | 991 |
| 2025-03-24 | 5.800 | 5.800 | 5.300 | 5.380 | 5.228 | 3,551 |
| 2025-03-21 | 5.300 | 5.440 | 5.300 | 5.440 | 5.286 | 2,934 |
| 2025-03-20 | 5.580 | 5.580 | 5.400 | 5.400 | 5.247 | 786 |
| 2025-03-19 | 5.420 | 5.740 | 5.420 | 5.500 | 5.344 | 1,223 |
| 2025-03-18 | 5.600 | 5.600 | 5.540 | 5.540 | 5.383 | 947 |
| 2025-03-17 | 5.600 | 5.600 | 5.560 | 5.560 | 5.403 | 207 |
| 2025-03-14 | 5.560 | 5.580 | 5.560 | 5.580 | 5.422 | 105 |
| 2025-03-13 | 5.520 | 5.520 | 5.400 | 5.480 | 5.325 | 2,102 |
| 2025-03-12 | 5.700 | 5.700 | 5.200 | 5.380 | 5.228 | 11,314 |
| 2025-03-11 | 5.700 | 5.800 | 5.700 | 5.700 | 5.539 | 2,450 |
| 2025-03-10 | 5.700 | 5.880 | 5.700 | 5.700 | 5.539 | 4,799 |
| 2025-03-07 | 5.580 | 5.740 | 5.580 | 5.580 | 5.422 | 555 |
| 2025-03-06 | 5.720 | 5.800 | 5.660 | 5.660 | 5.500 | 2,958 |
| 2025-03-05 | 5.400 | 5.820 | 5.380 | 5.820 | 5.655 | 5,063 |
| 2025-03-04 | 5.700 | 5.700 | 5.500 | 5.520 | 5.364 | 2,599 |
| 2025-03-03 | 5.720 | 5.720 | 5.520 | 5.700 | 5.539 | 2,525 |
| 2025-02-28 | 5.860 | 5.860 | 5.720 | 5.780 | 5.616 | 775 |
| 2025-02-27 | 5.800 | 5.820 | 5.640 | 5.640 | 5.480 | 856 |
| 2025-02-26 | 5.660 | 5.840 | 5.660 | 5.740 | 5.578 | 7,146 |
| 2025-02-25 | 5.800 | 5.800 | 5.660 | 5.680 | 5.519 | 2,420 |
| 2025-02-24 | 5.980 | 5.980 | 5.960 | 5.960 | 5.791 | 937 |
| 2025-02-21 | 5.960 | 6.080 | 5.960 | 5.980 | 5.811 | 4,943 |
| 2025-02-20 | 5.700 | 5.980 | 5.700 | 5.840 | 5.675 | 11,783 |
| 2025-02-19 | 5.580 | 5.680 | 5.520 | 5.540 | 5.383 | 1,086 |
| 2025-02-18 | 5.560 | 5.800 | 5.500 | 5.580 | 5.422 | 3,149 |
| 2025-02-17 | 5.380 | 5.400 | 5.300 | 5.400 | 5.247 | 642 |
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.