Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.320 | 5.400 | 5.320 | 5.380 | 5.228 | 392 |
| 2025-02-13 | 5.360 | 5.360 | 5.360 | 5.360 | 5.208 | 1 |
| 2025-02-12 | 5.320 | 5.380 | 5.300 | 5.300 | 5.150 | 1,086 |
| 2025-02-11 | 5.340 | 5.340 | 5.300 | 5.340 | 5.189 | 2,399 |
| 2025-02-10 | 5.360 | 5.500 | 5.360 | 5.500 | 5.344 | 1,689 |
| 2025-02-07 | 5.340 | 5.340 | 5.340 | 5.340 | 5.189 | 96 |
| 2025-02-06 | 5.380 | 5.440 | 5.380 | 5.420 | 5.267 | 1,100 |
| 2025-02-05 | 5.440 | 5.440 | 5.400 | 5.400 | 5.247 | 1,501 |
| 2025-02-04 | 5.440 | 5.480 | 5.340 | 5.400 | 5.247 | 2,795 |
| 2025-02-03 | 5.360 | 5.400 | 5.320 | 5.380 | 5.228 | 3,589 |
| 2025-01-31 | 5.420 | 5.420 | 5.320 | 5.400 | 5.247 | 3,504 |
| 2025-01-30 | 5.480 | 5.480 | 5.220 | 5.420 | 5.267 | 5,401 |
| 2025-01-29 | 5.480 | 5.580 | 5.400 | 5.580 | 5.422 | 1,565 |
| 2025-01-28 | 5.560 | 5.660 | 5.460 | 5.460 | 5.306 | 1,636 |
| 2025-01-27 | 5.680 | 5.680 | 5.500 | 5.520 | 5.364 | 1,922 |
| 2025-01-24 | 5.740 | 5.740 | 5.600 | 5.700 | 5.539 | 1,139 |
| 2025-01-23 | 5.880 | 5.880 | 5.600 | 5.680 | 5.519 | 1,919 |
| 2025-01-22 | 5.560 | 5.660 | 5.500 | 5.660 | 5.500 | 190 |
| 2025-01-21 | 5.420 | 5.440 | 5.420 | 5.440 | 5.286 | 1,107 |
| 2025-01-20 | 5.400 | 5.460 | 5.400 | 5.440 | 5.286 | 1,489 |
| 2025-01-17 | 5.560 | 5.600 | 5.540 | 5.600 | 5.442 | 410 |
| 2025-01-16 | 5.560 | 5.680 | 5.560 | 5.600 | 5.442 | 1,417 |
| 2025-01-15 | 5.740 | 5.740 | 5.540 | 5.540 | 5.383 | 799 |
| 2025-01-14 | 5.560 | 5.560 | 5.560 | 5.560 | 5.403 | 1,400 |
| 2025-01-13 | 5.660 | 5.660 | 5.520 | 5.520 | 5.364 | 313 |
| 2025-01-10 | 5.720 | 5.720 | 5.580 | 5.580 | 5.422 | 1,064 |
| 2025-01-09 | 5.540 | 5.720 | 5.440 | 5.720 | 5.558 | 2,378 |
| 2025-01-08 | 5.600 | 5.620 | 5.500 | 5.500 | 5.344 | 2,091 |
| 2025-01-07 | 5.600 | 5.600 | 5.400 | 5.400 | 5.247 | 1,131 |
| 2025-01-03 | 5.620 | 5.760 | 5.500 | 5.600 | 5.442 | 1,958 |
| 2025-01-02 | 5.620 | 5.620 | 5.340 | 5.560 | 5.403 | 3,011 |
| 2024-12-30 | 5.540 | 5.560 | 5.400 | 5.460 | 5.306 | 8,199 |
| 2024-12-27 | 5.380 | 5.620 | 5.380 | 5.440 | 5.286 | 1,812 |
| 2024-12-23 | 5.440 | 5.560 | 5.420 | 5.540 | 5.383 | 3,189 |
| 2024-12-20 | 5.400 | 5.540 | 5.400 | 5.440 | 5.286 | 586 |
| 2024-12-19 | 5.500 | 5.520 | 5.420 | 5.420 | 5.267 | 1,347 |
| 2024-12-18 | 5.600 | 5.600 | 5.480 | 5.500 | 5.344 | 2,512 |
| 2024-12-17 | 5.660 | 5.660 | 5.520 | 5.520 | 5.364 | 2,015 |
| 2024-12-16 | 5.700 | 5.700 | 5.600 | 5.700 | 5.539 | 2,748 |
| 2024-12-13 | 5.700 | 5.700 | 5.380 | 5.700 | 5.539 | 3,938 |
| 2024-12-12 | 5.780 | 5.800 | 5.680 | 5.680 | 5.519 | 1,944 |
| 2024-12-11 | 5.780 | 5.820 | 5.640 | 5.820 | 5.655 | 3,037 |
| 2024-12-10 | 5.820 | 5.880 | 5.780 | 5.780 | 5.616 | 2,883 |
| 2024-12-09 | 5.880 | 5.880 | 5.800 | 5.880 | 5.714 | 2,106 |
| 2024-12-05 | 5.960 | 5.960 | 5.860 | 5.920 | 5.753 | 1,894 |
| 2024-12-04 | 5.880 | 5.920 | 5.820 | 5.820 | 5.655 | 1,177 |
| 2024-12-03 | 5.960 | 5.960 | 5.880 | 5.960 | 5.791 | 1,062 |
| 2024-12-02 | 5.820 | 5.960 | 5.580 | 5.960 | 5.791 | 3,746 |
| 2024-11-29 | 5.860 | 5.940 | 5.760 | 5.760 | 5.597 | 1,600 |
| 2024-11-28 | 5.880 | 5.920 | 5.880 | 5.920 | 5.753 | 1,102 |
| 2024-11-27 | 5.940 | 5.980 | 5.880 | 5.880 | 5.714 | 3,302 |
| 2024-11-26 | 5.800 | 5.920 | 5.800 | 5.920 | 5.753 | 6,973 |
| 2024-11-25 | 5.660 | 5.720 | 5.640 | 5.720 | 5.558 | 3,373 |
| 2024-11-22 | 5.400 | 5.660 | 5.400 | 5.660 | 5.500 | 1,638 |
| 2024-11-21 | 5.600 | 5.600 | 5.480 | 5.480 | 5.325 | 1,840 |
| 2024-11-20 | 5.460 | 5.760 | 5.460 | 5.680 | 5.519 | 4,200 |
| 2024-11-19 | 5.440 | 5.480 | 5.320 | 5.460 | 5.306 | 39,370 |
| 2024-11-18 | 5.460 | 5.460 | 5.360 | 5.360 | 5.208 | 1,626 |
| 2024-11-15 | 5.460 | 5.480 | 5.460 | 5.480 | 5.325 | 138 |
| 2024-11-14 | 5.500 | 5.520 | 5.500 | 5.500 | 5.344 | 625 |
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.