Tecnotree Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.170 | 4.170 | 3.712 | 3.805 | 3.795 | 34,923 |
| 2025-02-13 | 4.359 | 4.359 | 4.180 | 4.180 | 4.169 | 13,378 |
| 2025-02-12 | 4.330 | 4.481 | 4.320 | 4.359 | 4.347 | 8,972 |
| 2025-02-11 | 4.456 | 4.490 | 4.304 | 4.320 | 4.309 | 17,950 |
| 2025-02-10 | 4.520 | 4.596 | 4.312 | 4.490 | 4.478 | 22,907 |
| 2025-02-07 | 4.317 | 4.630 | 4.317 | 4.555 | 4.543 | 48,663 |
| 2025-02-06 | 4.220 | 4.318 | 4.138 | 4.317 | 4.306 | 14,674 |
| 2025-02-05 | 4.271 | 4.350 | 4.040 | 4.138 | 4.127 | 30,734 |
| 2025-02-04 | 3.895 | 4.280 | 3.895 | 4.271 | 4.260 | 40,228 |
| 2025-02-03 | 3.950 | 3.950 | 3.601 | 3.849 | 3.839 | 21,793 |
| 2025-01-31 | 3.693 | 4.000 | 3.692 | 3.950 | 3.940 | 80,898 |
| 2025-01-30 | 3.388 | 3.690 | 3.301 | 3.666 | 3.656 | 39,603 |
| 2025-01-29 | 3.340 | 3.439 | 3.277 | 3.303 | 3.294 | 8,773 |
| 2025-01-28 | 3.291 | 3.459 | 3.277 | 3.376 | 3.367 | 19,334 |
| 2025-01-27 | 3.450 | 3.450 | 3.250 | 3.291 | 3.282 | 15,462 |
| 2025-01-24 | 3.301 | 3.470 | 3.301 | 3.450 | 3.441 | 30,765 |
| 2025-01-23 | 3.500 | 3.646 | 3.180 | 3.266 | 3.257 | 43,764 |
| 2025-01-22 | 3.221 | 3.510 | 3.221 | 3.499 | 3.490 | 123,373 |
| 2025-01-21 | 2.590 | 3.193 | 2.552 | 3.090 | 3.082 | 58,925 |
| 2025-01-20 | 2.630 | 2.650 | 2.577 | 2.611 | 2.604 | 11,127 |
| 2025-01-17 | 2.531 | 2.648 | 2.531 | 2.620 | 2.613 | 11,171 |
| 2025-01-16 | 2.546 | 2.650 | 2.535 | 2.562 | 2.555 | 6,287 |
| 2025-01-15 | 2.577 | 2.699 | 2.500 | 2.546 | 2.539 | 21,245 |
| 2025-01-14 | 2.630 | 2.700 | 2.550 | 2.551 | 2.544 | 11,422 |
| 2025-01-13 | 2.651 | 2.775 | 2.590 | 2.600 | 2.593 | 9,794 |
| 2025-01-10 | 2.680 | 2.770 | 2.680 | 2.690 | 2.682 | 2,203 |
| 2025-01-09 | 2.700 | 2.712 | 2.653 | 2.681 | 2.673 | 8,569 |
| 2025-01-08 | 2.726 | 2.726 | 2.650 | 2.712 | 2.704 | 7,777 |
| 2025-01-07 | 2.670 | 2.790 | 2.670 | 2.760 | 2.752 | 38,824 |
| 2025-01-03 | 2.669 | 2.670 | 2.615 | 2.650 | 2.643 | 23,637 |
| 2025-01-02 | 2.610 | 2.700 | 2.610 | 2.669 | 2.662 | 28,887 |
| 2024-12-30 | 2.752 | 2.760 | 2.565 | 2.610 | 2.603 | 42,980 |
| 2024-12-27 | 2.469 | 2.800 | 2.468 | 2.670 | 2.663 | 39,287 |
| 2024-12-23 | 2.406 | 2.490 | 2.371 | 2.480 | 2.473 | 45,633 |
| 2024-12-20 | 2.380 | 2.472 | 2.322 | 2.406 | 2.399 | 28,159 |
| 2024-12-19 | 2.470 | 2.470 | 2.372 | 2.410 | 2.403 | 36,598 |
| 2024-12-18 | 2.532 | 2.532 | 2.457 | 2.470 | 2.463 | 28,176 |
| 2024-12-17 | 2.550 | 2.550 | 2.490 | 2.532 | 2.525 | 25,592 |
| 2024-12-16 | 2.612 | 2.620 | 2.549 | 2.565 | 2.558 | 19,602 |
| 2024-12-13 | 2.689 | 2.689 | 2.600 | 2.620 | 2.613 | 11,595 |
| 2024-12-12 | 2.630 | 2.761 | 2.630 | 2.689 | 2.682 | 18,092 |
| 2024-12-11 | 2.650 | 2.669 | 2.621 | 2.637 | 2.630 | 32,271 |
| 2024-12-10 | 2.700 | 2.700 | 2.637 | 2.669 | 2.661 | 7,738 |
| 2024-12-09 | 2.701 | 2.800 | 2.650 | 2.700 | 2.693 | 42,816 |
| 2024-12-05 | 2.701 | 2.798 | 2.701 | 2.702 | 2.694 | 20,196 |
| 2024-12-04 | 2.790 | 2.790 | 2.761 | 2.775 | 2.768 | 24,351 |
| 2024-12-03 | 2.681 | 2.850 | 2.680 | 2.790 | 2.783 | 47,606 |
| 2024-12-02 | 2.666 | 2.760 | 2.625 | 2.720 | 2.712 | 52,742 |
| 2024-11-29 | 2.900 | 2.900 | 2.623 | 2.623 | 2.616 | 122,114 |
| 2024-11-28 | 2.880 | 2.899 | 2.831 | 2.860 | 2.852 | 32,282 |
| 2024-11-27 | 2.910 | 3.017 | 2.850 | 2.910 | 2.902 | 11,095 |
| 2024-11-26 | 2.920 | 3.049 | 2.872 | 2.910 | 2.902 | 21,096 |
| 2024-11-25 | 2.995 | 3.049 | 2.910 | 2.941 | 2.933 | 36,919 |
| 2024-11-22 | 2.982 | 3.060 | 2.982 | 2.995 | 2.987 | 21,055 |
| 2024-11-21 | 2.975 | 3.100 | 2.969 | 2.981 | 2.973 | 12,822 |
| 2024-11-20 | 3.050 | 3.100 | 3.020 | 3.020 | 3.012 | 6,300 |
| 2024-11-19 | 3.140 | 3.140 | 3.020 | 3.050 | 3.041 | 12,348 |
| 2024-11-18 | 3.081 | 3.170 | 3.070 | 3.150 | 3.142 | 10,061 |
| 2024-11-15 | 3.150 | 3.243 | 3.071 | 3.140 | 3.132 | 18,267 |
| 2024-11-14 | 3.112 | 3.271 | 3.112 | 3.160 | 3.152 | 7,590 |
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.