Tecnotree Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.600 | 4.890 | 4.595 | 4.750 | 4.750 | 19,874 |
| 2025-08-07 | 4.655 | 4.655 | 4.590 | 4.605 | 4.605 | 13,538 |
| 2025-08-06 | 4.850 | 4.865 | 4.605 | 4.655 | 4.655 | 23,287 |
| 2025-08-05 | 4.975 | 4.975 | 4.655 | 4.855 | 4.855 | 47,933 |
| 2025-08-04 | 4.970 | 5.300 | 4.950 | 5.220 | 5.220 | 36,360 |
| 2025-08-01 | 5.100 | 5.180 | 4.850 | 4.970 | 4.970 | 31,325 |
| 2025-07-31 | 5.130 | 5.300 | 5.070 | 5.090 | 5.090 | 51,288 |
| 2025-07-30 | 4.905 | 5.180 | 4.900 | 5.090 | 5.090 | 35,711 |
| 2025-07-29 | 4.840 | 4.910 | 4.840 | 4.910 | 4.910 | 18,649 |
| 2025-07-28 | 4.810 | 4.850 | 4.800 | 4.840 | 4.840 | 16,832 |
| 2025-07-25 | 4.830 | 4.830 | 4.785 | 4.830 | 4.830 | 13,355 |
| 2025-07-24 | 4.830 | 4.860 | 4.790 | 4.795 | 4.795 | 24,885 |
| 2025-07-23 | 4.610 | 4.840 | 4.610 | 4.820 | 4.820 | 9,267 |
| 2025-07-22 | 4.825 | 4.825 | 4.630 | 4.655 | 4.655 | 16,949 |
| 2025-07-21 | 4.805 | 4.855 | 4.770 | 4.785 | 4.785 | 14,918 |
| 2025-07-18 | 4.795 | 4.840 | 4.775 | 4.805 | 4.805 | 9,952 |
| 2025-07-17 | 4.770 | 4.815 | 4.740 | 4.760 | 4.760 | 12,066 |
| 2025-07-16 | 4.785 | 4.875 | 4.750 | 4.770 | 4.770 | 12,521 |
| 2025-07-15 | 4.895 | 4.895 | 4.770 | 4.780 | 4.780 | 10,155 |
| 2025-07-14 | 4.760 | 4.895 | 4.675 | 4.830 | 4.830 | 11,295 |
| 2025-07-11 | 4.840 | 4.845 | 4.750 | 4.800 | 4.800 | 18,164 |
| 2025-07-10 | 4.820 | 4.900 | 4.790 | 4.840 | 4.840 | 38,223 |
| 2025-07-09 | 4.650 | 4.880 | 4.650 | 4.810 | 4.810 | 51,712 |
| 2025-07-08 | 4.510 | 4.650 | 4.510 | 4.635 | 4.635 | 40,242 |
| 2025-07-07 | 4.360 | 4.600 | 4.360 | 4.510 | 4.510 | 12,447 |
| 2025-07-04 | 4.375 | 4.670 | 4.375 | 4.400 | 4.400 | 46,971 |
| 2025-07-03 | 4.360 | 4.365 | 4.280 | 4.290 | 4.290 | 12,579 |
| 2025-07-02 | 4.305 | 4.360 | 4.265 | 4.280 | 4.280 | 9,498 |
| 2025-07-01 | 4.140 | 4.330 | 4.110 | 4.300 | 4.300 | 26,754 |
| 2025-06-30 | 4.290 | 4.330 | 4.105 | 4.110 | 4.110 | 10,726 |
| 2025-06-27 | 4.195 | 4.250 | 4.145 | 4.250 | 4.250 | 26,861 |
| 2025-06-26 | 4.090 | 4.370 | 4.060 | 4.180 | 4.180 | 56,437 |
| 2025-06-25 | 4.035 | 4.040 | 3.935 | 3.940 | 3.940 | 13,342 |
| 2025-06-24 | 4.130 | 4.130 | 3.975 | 3.985 | 3.985 | 18,124 |
| 2025-06-23 | 4.040 | 4.125 | 3.915 | 4.015 | 4.015 | 10,197 |
| 2025-06-19 | 4.125 | 4.130 | 4.020 | 4.040 | 4.040 | 15,172 |
| 2025-06-18 | 4.275 | 4.275 | 4.105 | 4.120 | 4.120 | 10,172 |
| 2025-06-17 | 4.260 | 4.260 | 4.075 | 4.220 | 4.220 | 7,422 |
| 2025-06-16 | 4.005 | 4.300 | 4.005 | 4.260 | 4.260 | 15,381 |
| 2025-06-13 | 4.105 | 4.315 | 4.005 | 4.005 | 4.005 | 15,153 |
| 2025-06-12 | 4.260 | 4.260 | 4.075 | 4.130 | 4.130 | 20,221 |
| 2025-06-11 | 4.305 | 4.385 | 4.220 | 4.230 | 4.230 | 21,632 |
| 2025-06-10 | 4.330 | 4.500 | 4.305 | 4.305 | 4.305 | 34,474 |
| 2025-06-09 | 3.855 | 4.360 | 3.855 | 4.300 | 4.300 | 82,002 |
| 2025-06-06 | 3.650 | 3.650 | 3.550 | 3.620 | 3.620 | 4,642 |
| 2025-06-05 | 3.620 | 3.620 | 3.505 | 3.610 | 3.610 | 3,529 |
| 2025-06-04 | 3.505 | 3.600 | 3.505 | 3.520 | 3.520 | 7,280 |
| 2025-06-03 | 3.600 | 3.630 | 3.530 | 3.560 | 3.560 | 14,819 |
| 2025-06-02 | 3.475 | 3.710 | 3.390 | 3.600 | 3.600 | 54,363 |
| 2025-05-30 | 3.475 | 3.560 | 3.425 | 3.480 | 3.480 | 11,666 |
| 2025-05-28 | 3.595 | 3.595 | 3.415 | 3.475 | 3.475 | 26,036 |
| 2025-05-27 | 3.480 | 3.660 | 3.360 | 3.595 | 3.595 | 73,913 |
| 2025-05-26 | 2.980 | 3.610 | 2.970 | 3.480 | 3.480 | 121,941 |
| 2025-05-23 | 3.110 | 3.110 | 2.950 | 2.980 | 2.980 | 8,584 |
| 2025-05-22 | 3.000 | 3.055 | 3.000 | 3.050 | 3.050 | 4,780 |
| 2025-05-21 | 2.995 | 3.100 | 2.970 | 3.075 | 3.075 | 4,199 |
| 2025-05-20 | 3.000 | 3.060 | 2.960 | 2.995 | 2.995 | 3,784 |
| 2025-05-19 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 5,400 |
| 2025-05-16 | 3.065 | 3.130 | 3.050 | 3.060 | 3.060 | 5,976 |
| 2025-05-15 | 3.050 | 3.065 | 3.005 | 3.010 | 3.010 | 4,469 |
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.