Tecnotree Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1.160 | 1.170 | 1.128 | 1.132 | 22.512 | 30,171 |
| 2022-04-05 | 1.219 | 1.219 | 1.163 | 1.168 | 23.228 | 26,015 |
| 2022-04-04 | 1.159 | 1.215 | 1.153 | 1.209 | 24.043 | 50,435 |
| 2022-04-01 | 1.150 | 1.164 | 1.134 | 1.153 | 22.930 | 16,430 |
| 2022-03-31 | 1.160 | 1.172 | 1.132 | 1.138 | 22.631 | 18,321 |
| 2022-03-30 | 1.166 | 1.172 | 1.136 | 1.158 | 23.029 | 22,920 |
| 2022-03-29 | 1.124 | 1.172 | 1.120 | 1.166 | 23.188 | 35,907 |
| 2022-03-28 | 1.120 | 1.140 | 1.118 | 1.118 | 22.234 | 31,052 |
| 2022-03-25 | 1.138 | 1.156 | 1.116 | 1.120 | 22.273 | 37,389 |
| 2022-03-24 | 1.184 | 1.184 | 1.124 | 1.132 | 22.512 | 43,175 |
| 2022-03-23 | 1.202 | 1.220 | 1.144 | 1.154 | 22.949 | 60,172 |
| 2022-03-22 | 1.196 | 1.248 | 1.176 | 1.200 | 23.864 | 110,762 |
| 2022-03-21 | 1.150 | 1.218 | 1.132 | 1.166 | 23.188 | 108,151 |
| 2022-03-18 | 1.150 | 1.164 | 1.132 | 1.150 | 22.870 | 37,235 |
| 2022-03-17 | 1.190 | 1.222 | 1.150 | 1.160 | 23.069 | 53,783 |
| 2022-03-16 | 1.182 | 1.208 | 1.170 | 1.182 | 23.506 | 46,671 |
| 2022-03-15 | 1.140 | 1.160 | 1.116 | 1.138 | 22.631 | 37,476 |
| 2022-03-14 | 1.122 | 1.194 | 1.122 | 1.158 | 23.029 | 63,846 |
| 2022-03-11 | 1.100 | 1.146 | 1.084 | 1.116 | 22.194 | 79,633 |
| 2022-03-10 | 1.148 | 1.148 | 1.090 | 1.092 | 21.716 | 49,669 |
| 2022-03-09 | 1.124 | 1.138 | 1.100 | 1.128 | 22.432 | 69,484 |
| 2022-03-08 | 1.024 | 1.112 | 1.022 | 1.076 | 21.398 | 66,668 |
| 2022-03-07 | 1.042 | 1.092 | 0.972 | 1.062 | 21.120 | 140,052 |
| 2022-03-04 | 1.150 | 1.150 | 1.080 | 1.084 | 21.557 | 97,768 |
| 2022-03-03 | 1.196 | 1.240 | 1.160 | 1.164 | 23.148 | 48,691 |
| 2022-03-02 | 1.162 | 1.222 | 1.150 | 1.212 | 24.103 | 68,557 |
| 2022-03-01 | 1.222 | 1.236 | 1.162 | 1.188 | 23.626 | 55,230 |
| 2022-02-28 | 1.176 | 1.222 | 1.160 | 1.222 | 24.302 | 85,620 |
| 2022-02-25 | 1.270 | 1.270 | 1.164 | 1.206 | 23.984 | 117,980 |
| 2022-02-24 | 1.136 | 1.226 | 1.124 | 1.220 | 24.262 | 100,304 |
| 2022-02-23 | 1.232 | 1.272 | 1.214 | 1.216 | 24.182 | 43,637 |
| 2022-02-22 | 1.120 | 1.250 | 1.104 | 1.222 | 24.302 | 82,711 |
| 2022-02-21 | 1.210 | 1.216 | 1.150 | 1.158 | 23.029 | 54,128 |
| 2022-02-18 | 1.200 | 1.238 | 1.186 | 1.196 | 23.785 | 29,302 |
| 2022-02-17 | 1.230 | 1.266 | 1.200 | 1.202 | 23.904 | 42,779 |
| 2022-02-16 | 1.282 | 1.286 | 1.242 | 1.266 | 25.177 | 19,633 |
| 2022-02-15 | 1.230 | 1.294 | 1.230 | 1.266 | 25.177 | 43,591 |
| 2022-02-14 | 1.214 | 1.246 | 1.188 | 1.232 | 24.501 | 82,934 |
| 2022-02-11 | 1.254 | 1.284 | 1.248 | 1.262 | 25.097 | 20,959 |
| 2022-02-10 | 1.312 | 1.320 | 1.240 | 1.268 | 25.217 | 39,365 |
| 2022-02-09 | 1.306 | 1.316 | 1.302 | 1.302 | 25.893 | 19,625 |
| 2022-02-08 | 1.344 | 1.344 | 1.284 | 1.288 | 25.614 | 24,429 |
| 2022-02-07 | 1.312 | 1.344 | 1.302 | 1.340 | 26.648 | 23,476 |
| 2022-02-04 | 1.320 | 1.330 | 1.296 | 1.316 | 26.171 | 29,173 |
| 2022-02-03 | 1.348 | 1.358 | 1.296 | 1.320 | 26.251 | 36,572 |
| 2022-02-02 | 1.346 | 1.366 | 1.334 | 1.360 | 27.046 | 40,939 |
| 2022-02-01 | 1.342 | 1.370 | 1.318 | 1.334 | 26.529 | 41,426 |
| 2022-01-31 | 1.282 | 1.332 | 1.262 | 1.330 | 26.450 | 57,487 |
| 2022-01-28 | 1.296 | 1.330 | 1.248 | 1.278 | 25.415 | 44,626 |
| 2022-01-27 | 1.232 | 1.306 | 1.220 | 1.294 | 25.734 | 59,510 |
| 2022-01-26 | 1.200 | 1.320 | 1.200 | 1.272 | 25.296 | 112,614 |
| 2022-01-25 | 1.160 | 1.218 | 1.160 | 1.186 | 23.586 | 133,920 |
| 2022-01-24 | 1.186 | 1.188 | 1.120 | 1.134 | 22.552 | 185,550 |
| 2022-01-21 | 1.274 | 1.284 | 1.188 | 1.214 | 24.143 | 189,659 |
| 2022-01-20 | 1.300 | 1.320 | 1.276 | 1.312 | 26.092 | 32,485 |
| 2022-01-19 | 1.272 | 1.314 | 1.268 | 1.290 | 25.654 | 49,015 |
| 2022-01-18 | 1.336 | 1.340 | 1.290 | 1.304 | 25.932 | 41,749 |
| 2022-01-17 | 1.344 | 1.348 | 1.318 | 1.340 | 26.648 | 21,045 |
| 2022-01-14 | 1.336 | 1.354 | 1.310 | 1.330 | 26.450 | 33,894 |
| 2022-01-13 | 1.368 | 1.374 | 1.334 | 1.340 | 26.648 | 38,037 |
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.