Tecnotree Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.810	0.817	0.796	0.804	15.989	12,159
2022-07-04	0.803	0.822	0.802	0.810	16.098	5,237
2022-07-01	0.815	0.832	0.803	0.819	16.287	8,603
2022-06-30	0.820	0.820	0.800	0.819	16.287	14,140
2022-06-29	0.822	0.824	0.808	0.818	16.267	8,424
2022-06-28	0.848	0.858	0.822	0.822	16.337	8,655
2022-06-27	0.841	0.875	0.841	0.844	16.785	17,704
2022-06-23	0.839	0.840	0.822	0.835	16.596	7,651
2022-06-22	0.850	0.850	0.820	0.840	16.705	16,952
2022-06-21	0.854	0.873	0.853	0.854	16.983	15,106
2022-06-20	0.849	0.864	0.840	0.853	16.964	7,744
2022-06-17	0.841	0.859	0.831	0.846	16.824	15,085
2022-06-16	0.870	0.870	0.817	0.841	16.725	31,315
2022-06-15	0.828	0.887	0.822	0.869	17.282	29,346
2022-06-14	0.830	0.850	0.812	0.828	16.466	21,155
2022-06-13	0.825	0.844	0.809	0.839	16.685	30,945
2022-06-10	0.868	0.874	0.830	0.830	16.506	21,270
2022-06-09	0.892	0.892	0.868	0.868	17.262	18,980
2022-06-08	0.894	0.901	0.874	0.892	17.729	30,416
2022-06-07	0.905	0.916	0.890	0.894	17.779	17,024
2022-06-06	0.945	0.963	0.887	0.920	18.296	54,790
2022-06-03	0.798	0.955	0.798	0.940	18.694	116,305
2022-06-02	0.800	0.801	0.790	0.798	15.870	10,231
2022-06-01	0.801	0.810	0.793	0.802	15.949	11,010
2022-05-31	0.827	0.840	0.802	0.803	15.969	27,442
2022-05-30	0.821	0.856	0.821	0.827	16.446	34,662
2022-05-27	0.819	0.819	0.799	0.810	16.108	14,353
2022-05-25	0.798	0.805	0.780	0.790	15.711	11,989
2022-05-24	0.808	0.812	0.785	0.792	15.740	20,081
2022-05-23	0.839	0.839	0.805	0.815	16.208	19,778
2022-05-20	0.811	0.849	0.811	0.823	16.367	32,489
2022-05-19	0.800	0.808	0.776	0.800	15.910	28,761
2022-05-18	0.840	0.859	0.810	0.813	16.168	30,005
2022-05-17	0.820	0.864	0.810	0.839	16.675	53,267
2022-05-16	0.799	0.811	0.785	0.804	15.989	24,952
2022-05-13	0.789	0.810	0.782	0.793	15.770	50,088
2022-05-12	0.745	0.788	0.741	0.777	15.452	34,978
2022-05-11	0.774	0.780	0.743	0.763	15.164	44,838
2022-05-10	0.764	0.779	0.754	0.760	15.114	46,950
2022-05-09	0.801	0.801	0.750	0.750	14.915	117,943
2022-05-06	0.811	0.820	0.779	0.802	15.939	70,222
2022-05-05	0.850	0.851	0.811	0.814	16.188	60,886
2022-05-04	0.867	0.867	0.824	0.831	16.526	42,633
2022-05-03	0.880	0.895	0.840	0.842	16.745	66,487
2022-05-02	0.920	0.940	0.869	0.871	17.312	116,516
2022-04-29	0.891	0.995	0.867	0.919	18.266	206,374
2022-04-28	1.089	1.122	1.087	1.094	21.756	39,320
2022-04-27	1.096	1.116	1.078	1.086	21.597	28,255
2022-04-26	1.114	1.138	1.106	1.106	21.995	17,901
2022-04-25	1.129	1.148	1.110	1.113	22.134	25,139
2022-04-22	1.141	1.148	1.126	1.132	22.512	21,390
2022-04-21	1.150	1.155	1.139	1.147	22.810	15,744
2022-04-20	1.117	1.143	1.115	1.127	22.413	24,813
2022-04-19	1.132	1.139	1.105	1.112	22.114	21,952
2022-04-14	1.115	1.135	1.114	1.120	22.273	15,420
2022-04-13	1.107	1.115	1.095	1.106	21.995	14,191
2022-04-12	1.095	1.129	1.075	1.112	22.114	52,824
2022-04-11	1.130	1.146	1.096	1.097	21.816	52,258
2022-04-08	1.151	1.151	1.122	1.125	22.373	21,922
2022-04-07	1.137	1.159	1.120	1.127	22.413	25,870

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.