Tamtron Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.480 | 5.560 | 5.420 | 5.520 | 5.364 | 2,404 |
| 2024-11-12 | 5.420 | 5.540 | 5.420 | 5.480 | 5.325 | 690 |
| 2024-11-11 | 5.280 | 5.540 | 5.280 | 5.400 | 5.247 | 2,924 |
| 2024-11-08 | 5.540 | 5.580 | 5.440 | 5.440 | 5.286 | 3,406 |
| 2024-11-07 | 5.420 | 5.520 | 5.340 | 5.520 | 5.364 | 240 |
| 2024-11-06 | 5.420 | 5.580 | 5.380 | 5.420 | 5.267 | 6,125 |
| 2024-11-05 | 5.300 | 5.420 | 5.300 | 5.380 | 5.228 | 2,262 |
| 2024-11-04 | 5.360 | 5.360 | 5.280 | 5.340 | 5.189 | 345 |
| 2024-11-01 | 5.360 | 5.380 | 5.360 | 5.360 | 5.208 | 762 |
| 2024-10-31 | 5.280 | 5.320 | 5.280 | 5.320 | 5.169 | 531 |
| 2024-10-30 | 5.340 | 5.340 | 5.260 | 5.260 | 5.111 | 606 |
| 2024-10-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 260 |
| 2024-10-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 270 |
| 2024-10-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 281 |
| 2024-10-24 | 5.360 | 5.400 | 5.360 | 5.400 | 5.247 | 54 |
| 2024-10-23 | 5.380 | 5.380 | 5.320 | 5.360 | 5.208 | 3,774 |
| 2024-10-22 | 5.360 | 5.380 | 5.260 | 5.260 | 5.111 | 802 |
| 2024-10-21 | 5.300 | 5.340 | 5.280 | 5.300 | 5.150 | 3,964 |
| 2024-10-18 | 5.380 | 5.380 | 5.300 | 5.300 | 5.150 | 385 |
| 2024-10-17 | 5.400 | 5.400 | 5.280 | 5.380 | 5.228 | 1,886 |
| 2024-10-16 | 5.260 | 5.380 | 5.260 | 5.280 | 5.131 | 406 |
| 2024-10-15 | 5.220 | 5.220 | 5.220 | 5.220 | 5.072 | 0 |
| 2024-10-14 | 5.220 | 5.220 | 5.140 | 5.220 | 5.072 | 847 |
| 2024-10-11 | 5.140 | 5.140 | 5.140 | 5.140 | 4.995 | 1,000 |
| 2024-10-10 | 5.160 | 5.200 | 5.120 | 5.140 | 4.995 | 1,492 |
| 2024-10-09 | 5.200 | 5.220 | 5.200 | 5.220 | 5.072 | 22 |
| 2024-10-08 | 5.180 | 5.220 | 5.120 | 5.220 | 5.072 | 735 |
| 2024-10-07 | 5.240 | 5.260 | 5.200 | 5.260 | 5.111 | 789 |
| 2024-10-04 | 5.260 | 5.320 | 5.260 | 5.320 | 5.169 | 287 |
| 2024-10-03 | 5.260 | 5.260 | 5.180 | 5.180 | 5.033 | 18 |
| 2024-10-02 | 5.220 | 5.280 | 5.200 | 5.240 | 5.092 | 744 |
| 2024-10-01 | 5.240 | 5.240 | 5.120 | 5.200 | 5.053 | 3,808 |
| 2024-09-30 | 5.320 | 5.320 | 5.200 | 5.220 | 5.072 | 754 |
| 2024-09-27 | 5.320 | 5.340 | 5.320 | 5.320 | 5.169 | 1,478 |
| 2024-09-26 | 5.340 | 5.360 | 5.320 | 5.320 | 5.169 | 4,345 |
| 2024-09-25 | 5.300 | 5.360 | 5.240 | 5.340 | 5.189 | 1,798 |
| 2024-09-24 | 5.320 | 5.380 | 5.260 | 5.260 | 5.111 | 457 |
| 2024-09-23 | 5.280 | 5.580 | 5.280 | 5.380 | 5.228 | 3,140 |
| 2024-09-20 | 5.200 | 5.280 | 5.200 | 5.280 | 5.131 | 718 |
| 2024-09-19 | 5.260 | 5.300 | 5.160 | 5.220 | 5.072 | 1,360 |
| 2024-09-18 | 5.340 | 5.340 | 5.340 | 5.340 | 5.189 | 0 |
| 2024-09-17 | 5.400 | 5.400 | 5.340 | 5.340 | 5.189 | 10 |
| 2024-09-16 | 5.280 | 5.300 | 5.240 | 5.300 | 5.150 | 853 |
| 2024-09-13 | 5.240 | 5.360 | 5.240 | 5.360 | 5.208 | 2,264 |
| 2024-09-12 | 5.160 | 5.280 | 5.160 | 5.280 | 5.131 | 1,522 |
| 2024-09-11 | 5.260 | 5.300 | 5.200 | 5.200 | 5.053 | 1,542 |
| 2024-09-10 | 5.420 | 5.420 | 5.240 | 5.300 | 5.150 | 2,941 |
| 2024-09-09 | 5.460 | 5.460 | 5.460 | 5.460 | 5.306 | 320 |
| 2024-09-06 | 5.500 | 5.580 | 5.500 | 5.580 | 5.422 | 485 |
| 2024-09-05 | 5.560 | 5.580 | 5.560 | 5.580 | 5.422 | 1,398 |
| 2024-09-04 | 5.500 | 5.580 | 5.480 | 5.480 | 5.325 | 757 |
| 2024-09-03 | 5.400 | 5.500 | 5.400 | 5.500 | 5.344 | 3,902 |
| 2024-09-02 | 5.480 | 5.480 | 5.300 | 5.380 | 5.228 | 1,914 |
| 2024-08-30 | 5.500 | 5.500 | 5.400 | 5.400 | 5.247 | 2,401 |
| 2024-08-29 | 5.460 | 5.500 | 5.460 | 5.500 | 5.344 | 312 |
| 2024-08-28 | 5.480 | 5.480 | 5.480 | 5.480 | 5.325 | 400 |
| 2024-08-27 | 5.540 | 5.540 | 5.540 | 5.540 | 5.383 | 0 |
| 2024-08-26 | 5.500 | 5.580 | 5.500 | 5.540 | 5.383 | 2,888 |
| 2024-08-23 | 5.460 | 5.480 | 5.460 | 5.480 | 5.325 | 400 |
| 2024-08-22 | 5.500 | 5.500 | 5.420 | 5.420 | 5.267 | 1,818 |
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.