Tecnotree Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.949 | 4.000 | 3.800 | 3.900 | 3.878 | 39,090 |
| 2024-08-20 | 4.120 | 4.178 | 3.949 | 3.949 | 3.926 | 46,890 |
| 2024-08-19 | 4.091 | 4.264 | 4.088 | 4.169 | 4.145 | 12,321 |
| 2024-08-16 | 4.120 | 4.179 | 4.070 | 4.088 | 4.064 | 22,190 |
| 2024-08-15 | 4.200 | 4.300 | 4.100 | 4.150 | 4.127 | 29,126 |
| 2024-08-14 | 4.310 | 4.487 | 4.150 | 4.190 | 4.166 | 54,841 |
| 2024-08-13 | 4.780 | 4.780 | 4.065 | 4.160 | 4.136 | 173,468 |
| 2024-08-12 | 5.100 | 5.100 | 4.751 | 4.789 | 4.762 | 33,837 |
| 2024-08-09 | 5.250 | 5.250 | 4.925 | 5.140 | 5.111 | 15,645 |
| 2024-08-08 | 5.086 | 5.200 | 4.952 | 5.200 | 5.171 | 9,617 |
| 2024-08-07 | 5.062 | 5.129 | 4.964 | 5.120 | 5.091 | 11,057 |
| 2024-08-06 | 4.960 | 5.064 | 4.950 | 5.063 | 5.034 | 7,228 |
| 2024-08-05 | 4.750 | 4.979 | 4.510 | 4.975 | 4.947 | 31,280 |
| 2024-08-02 | 4.990 | 4.990 | 4.851 | 4.862 | 4.835 | 7,666 |
| 2024-08-01 | 5.011 | 5.011 | 4.870 | 4.950 | 4.922 | 13,327 |
| 2024-07-31 | 4.900 | 5.075 | 4.890 | 5.048 | 5.019 | 5,294 |
| 2024-07-30 | 4.950 | 4.979 | 4.850 | 4.890 | 4.862 | 5,587 |
| 2024-07-29 | 5.045 | 5.045 | 4.850 | 4.950 | 4.922 | 7,464 |
| 2024-07-26 | 5.000 | 5.130 | 4.910 | 5.077 | 5.048 | 7,149 |
| 2024-07-25 | 4.852 | 5.079 | 4.852 | 5.064 | 5.035 | 3,330 |
| 2024-07-24 | 4.880 | 4.980 | 4.880 | 4.980 | 4.952 | 4,728 |
| 2024-07-23 | 5.004 | 5.004 | 4.852 | 4.999 | 4.970 | 4,468 |
| 2024-07-22 | 4.880 | 5.131 | 4.851 | 5.004 | 4.976 | 6,668 |
| 2024-07-19 | 4.901 | 4.988 | 4.852 | 4.880 | 4.852 | 8,295 |
| 2024-07-18 | 4.950 | 5.050 | 4.912 | 4.988 | 4.960 | 2,387 |
| 2024-07-17 | 5.003 | 5.070 | 4.981 | 5.050 | 5.021 | 2,397 |
| 2024-07-16 | 5.000 | 5.149 | 4.953 | 5.003 | 4.975 | 4,479 |
| 2024-07-15 | 4.900 | 4.970 | 4.900 | 4.960 | 4.932 | 10,287 |
| 2024-07-12 | 4.995 | 5.049 | 4.922 | 4.962 | 4.934 | 4,309 |
| 2024-07-11 | 4.951 | 5.003 | 4.922 | 4.962 | 4.933 | 7,904 |
| 2024-07-10 | 4.960 | 5.000 | 4.920 | 4.951 | 4.923 | 24,008 |
| 2024-07-09 | 5.073 | 5.076 | 4.951 | 4.960 | 4.932 | 25,477 |
| 2024-07-08 | 5.000 | 5.171 | 5.000 | 5.013 | 4.985 | 13,630 |
| 2024-07-05 | 5.000 | 5.050 | 4.980 | 5.000 | 4.972 | 10,560 |
| 2024-07-04 | 5.069 | 5.069 | 5.000 | 5.000 | 4.972 | 8,983 |
| 2024-07-03 | 5.020 | 5.100 | 4.900 | 5.070 | 5.041 | 15,414 |
| 2024-07-02 | 5.081 | 5.154 | 5.010 | 5.020 | 4.992 | 11,805 |
| 2024-07-01 | 5.158 | 5.200 | 5.013 | 5.159 | 5.130 | 4,082 |
| 2024-06-28 | 5.070 | 5.317 | 5.007 | 5.158 | 5.129 | 4,576 |
| 2024-06-27 | 5.162 | 5.187 | 5.089 | 5.110 | 5.081 | 2,742 |
| 2024-06-26 | 5.136 | 5.345 | 5.136 | 5.161 | 5.132 | 5,765 |
| 2024-06-25 | 5.159 | 5.198 | 5.120 | 5.137 | 5.108 | 6,797 |
| 2024-06-24 | 5.272 | 5.299 | 5.059 | 5.160 | 5.131 | 4,425 |
| 2024-06-20 | 5.300 | 5.475 | 5.260 | 5.260 | 5.230 | 13,064 |
| 2024-06-19 | 5.030 | 5.375 | 5.030 | 5.208 | 5.179 | 11,209 |
| 2024-06-18 | 5.021 | 5.199 | 5.010 | 5.030 | 5.002 | 5,099 |
| 2024-06-17 | 5.079 | 5.085 | 5.010 | 5.012 | 4.984 | 5,847 |
| 2024-06-14 | 5.097 | 5.189 | 5.070 | 5.079 | 5.050 | 13,321 |
| 2024-06-13 | 5.130 | 5.130 | 4.952 | 5.005 | 4.977 | 27,066 |
| 2024-06-12 | 5.186 | 5.186 | 5.110 | 5.130 | 5.101 | 7,144 |
| 2024-06-11 | 5.194 | 5.194 | 5.111 | 5.150 | 5.121 | 6,546 |
| 2024-06-10 | 5.200 | 5.238 | 5.110 | 5.195 | 5.166 | 21,480 |
| 2024-06-07 | 5.290 | 5.290 | 5.186 | 5.238 | 5.208 | 4,260 |
| 2024-06-06 | 5.170 | 5.279 | 5.170 | 5.212 | 5.183 | 2,513 |
| 2024-06-05 | 5.160 | 5.373 | 5.160 | 5.261 | 5.231 | 6,331 |
| 2024-06-04 | 5.213 | 5.377 | 5.150 | 5.150 | 5.121 | 11,457 |
| 2024-06-03 | 5.260 | 5.379 | 5.131 | 5.213 | 5.184 | 6,322 |
| 2024-05-31 | 5.260 | 5.380 | 5.201 | 5.265 | 5.235 | 5,428 |
| 2024-05-30 | 5.264 | 5.387 | 5.200 | 5.260 | 5.230 | 10,204 |
| 2024-05-29 | 5.375 | 5.390 | 5.240 | 5.264 | 5.234 | 5,036 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 0.0100 EUR |
| 2024-09-23 | 0.0100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.