Tecnotree Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.375 | 5.390 | 5.240 | 5.264 | 5.234 | 5,036 |
| 2024-05-28 | 5.340 | 5.395 | 5.330 | 5.375 | 5.345 | 6,287 |
| 2024-05-27 | 5.532 | 5.586 | 5.334 | 5.348 | 5.318 | 7,991 |
| 2024-05-24 | 5.490 | 5.550 | 5.463 | 5.534 | 5.503 | 15,275 |
| 2024-05-23 | 5.483 | 5.545 | 5.328 | 5.490 | 5.459 | 15,845 |
| 2024-05-22 | 5.279 | 5.540 | 5.279 | 5.483 | 5.452 | 26,786 |
| 2024-05-21 | 5.300 | 5.320 | 5.230 | 5.279 | 5.249 | 13,303 |
| 2024-05-20 | 5.130 | 5.373 | 5.120 | 5.300 | 5.270 | 15,241 |
| 2024-05-17 | 5.090 | 5.130 | 5.036 | 5.130 | 5.101 | 11,086 |
| 2024-05-16 | 5.000 | 5.090 | 5.000 | 5.090 | 5.061 | 26,893 |
| 2024-05-15 | 5.090 | 5.110 | 5.034 | 5.050 | 5.021 | 15,288 |
| 2024-05-14 | 5.054 | 5.110 | 5.012 | 5.089 | 5.060 | 35,858 |
| 2024-05-13 | 5.243 | 5.297 | 5.010 | 5.054 | 5.025 | 54,781 |
| 2024-05-10 | 5.414 | 5.414 | 5.221 | 5.240 | 5.210 | 29,896 |
| 2024-05-08 | 5.391 | 5.551 | 5.367 | 5.414 | 5.383 | 25,381 |
| 2024-05-07 | 5.448 | 5.521 | 5.370 | 5.391 | 5.361 | 17,882 |
| 2024-05-06 | 5.480 | 5.494 | 5.352 | 5.414 | 5.383 | 26,114 |
| 2024-05-03 | 5.688 | 5.688 | 5.420 | 5.501 | 5.470 | 24,406 |
| 2024-05-02 | 5.700 | 5.899 | 5.550 | 5.560 | 5.529 | 12,878 |
| 2024-04-30 | 5.700 | 5.961 | 5.651 | 5.698 | 5.666 | 14,105 |
| 2024-04-29 | 6.302 | 6.372 | 5.602 | 5.680 | 5.648 | 55,453 |
| 2024-04-26 | 7.160 | 7.160 | 6.294 | 6.302 | 6.266 | 49,304 |
| 2024-04-25 | 7.110 | 7.169 | 6.861 | 7.166 | 7.126 | 30,631 |
| 2024-04-24 | 7.300 | 7.450 | 7.020 | 7.110 | 7.070 | 12,695 |
| 2024-04-23 | 7.750 | 7.750 | 7.220 | 7.220 | 7.179 | 20,894 |
| 2024-04-22 | 7.771 | 7.949 | 7.299 | 7.759 | 7.715 | 20,124 |
| 2024-04-19 | 0.382 | 0.389 | 0.374 | 0.389 | 7.726 | 11,866 |
| 2024-04-18 | 0.400 | 0.404 | 0.371 | 0.383 | 7.617 | 13,024 |
| 2024-04-17 | 0.388 | 0.408 | 0.387 | 0.397 | 7.895 | 28,501 |
| 2024-04-16 | 0.346 | 0.377 | 0.325 | 0.377 | 7.497 | 46,955 |
| 2024-04-15 | 0.420 | 0.430 | 0.341 | 0.349 | 6.931 | 61,468 |
| 2024-04-12 | 0.400 | 0.436 | 0.400 | 0.406 | 8.074 | 57,896 |
| 2024-04-11 | 0.371 | 0.403 | 0.371 | 0.395 | 7.845 | 51,914 |
| 2024-04-10 | 0.350 | 0.380 | 0.350 | 0.371 | 7.368 | 42,544 |
| 2024-04-09 | 0.353 | 0.360 | 0.335 | 0.350 | 6.951 | 52,816 |
| 2024-04-08 | 0.311 | 0.362 | 0.311 | 0.344 | 6.831 | 100,210 |
| 2024-04-05 | 0.305 | 0.313 | 0.294 | 0.300 | 5.966 | 21,868 |
| 2024-04-04 | 0.304 | 0.319 | 0.304 | 0.313 | 6.225 | 41,884 |
| 2024-04-03 | 0.311 | 0.320 | 0.298 | 0.309 | 6.145 | 40,410 |
| 2024-04-02 | 0.285 | 0.322 | 0.280 | 0.301 | 5.976 | 76,747 |
| 2024-03-28 | 0.272 | 0.285 | 0.270 | 0.278 | 5.529 | 18,692 |
| 2024-03-27 | 0.271 | 0.275 | 0.268 | 0.272 | 5.409 | 16,044 |
| 2024-03-26 | 0.274 | 0.282 | 0.271 | 0.271 | 5.389 | 9,577 |
| 2024-03-25 | 0.289 | 0.290 | 0.272 | 0.274 | 5.439 | 22,125 |
| 2024-03-22 | 0.271 | 0.298 | 0.270 | 0.288 | 5.718 | 19,787 |
| 2024-03-21 | 0.271 | 0.276 | 0.269 | 0.271 | 5.389 | 10,977 |
| 2024-03-20 | 0.277 | 0.278 | 0.272 | 0.273 | 5.419 | 5,759 |
| 2024-03-19 | 0.275 | 0.277 | 0.269 | 0.277 | 5.509 | 9,046 |
| 2024-03-18 | 0.274 | 0.279 | 0.270 | 0.271 | 5.379 | 19,904 |
| 2024-03-15 | 0.276 | 0.281 | 0.274 | 0.274 | 5.449 | 16,872 |
| 2024-03-14 | 0.279 | 0.282 | 0.274 | 0.275 | 5.469 | 17,285 |
| 2024-03-13 | 0.280 | 0.282 | 0.276 | 0.279 | 5.548 | 16,685 |
| 2024-03-12 | 0.277 | 0.283 | 0.277 | 0.279 | 5.548 | 13,829 |
| 2024-03-11 | 0.280 | 0.294 | 0.279 | 0.279 | 5.539 | 22,456 |
| 2024-03-08 | 0.281 | 0.290 | 0.280 | 0.280 | 5.568 | 17,245 |
| 2024-03-07 | 0.282 | 0.287 | 0.279 | 0.281 | 5.578 | 6,052 |
| 2024-03-06 | 0.287 | 0.287 | 0.278 | 0.282 | 5.608 | 21,702 |
| 2024-03-05 | 0.290 | 0.290 | 0.280 | 0.283 | 5.618 | 21,589 |
| 2024-03-04 | 0.290 | 0.296 | 0.288 | 0.294 | 5.837 | 14,419 |
| 2024-03-01 | 0.298 | 0.300 | 0.290 | 0.294 | 5.837 | 16,138 |
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.