Tecnotree Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.106 | 3.279 | 3.106 | 3.112 | 3.104 | 7,565 |
| 2024-11-12 | 3.148 | 3.280 | 3.070 | 3.139 | 3.130 | 8,343 |
| 2024-11-11 | 3.282 | 3.282 | 3.122 | 3.169 | 3.160 | 18,232 |
| 2024-11-08 | 3.250 | 3.251 | 3.071 | 3.203 | 3.194 | 15,161 |
| 2024-11-07 | 3.250 | 3.400 | 3.201 | 3.250 | 3.241 | 9,121 |
| 2024-11-06 | 3.439 | 3.450 | 3.181 | 3.280 | 3.271 | 5,345 |
| 2024-11-05 | 3.275 | 3.444 | 3.062 | 3.439 | 3.430 | 20,599 |
| 2024-11-04 | 3.330 | 3.330 | 3.250 | 3.275 | 3.266 | 7,079 |
| 2024-11-01 | 3.310 | 3.400 | 3.280 | 3.347 | 3.338 | 9,465 |
| 2024-10-31 | 3.390 | 3.400 | 3.262 | 3.334 | 3.325 | 3,881 |
| 2024-10-30 | 3.356 | 3.398 | 3.212 | 3.316 | 3.307 | 19,058 |
| 2024-10-29 | 3.440 | 3.440 | 3.350 | 3.360 | 3.351 | 12,861 |
| 2024-10-28 | 3.530 | 3.530 | 3.377 | 3.441 | 3.431 | 42,951 |
| 2024-10-25 | 3.622 | 3.800 | 3.500 | 3.650 | 3.640 | 20,876 |
| 2024-10-24 | 3.798 | 3.799 | 3.601 | 3.760 | 3.750 | 8,255 |
| 2024-10-23 | 3.540 | 3.700 | 3.430 | 3.620 | 3.610 | 13,017 |
| 2024-10-22 | 3.430 | 3.543 | 3.430 | 3.540 | 3.531 | 11,857 |
| 2024-10-21 | 3.450 | 3.472 | 3.410 | 3.470 | 3.461 | 15,462 |
| 2024-10-18 | 3.479 | 3.479 | 3.420 | 3.450 | 3.441 | 10,097 |
| 2024-10-17 | 3.486 | 3.486 | 3.450 | 3.479 | 3.469 | 8,493 |
| 2024-10-16 | 3.481 | 3.540 | 3.472 | 3.490 | 3.481 | 4,227 |
| 2024-10-15 | 3.468 | 3.535 | 3.468 | 3.500 | 3.491 | 10,878 |
| 2024-10-14 | 3.493 | 3.520 | 3.490 | 3.490 | 3.481 | 9,561 |
| 2024-10-11 | 3.491 | 3.600 | 3.491 | 3.520 | 3.511 | 5,482 |
| 2024-10-10 | 3.499 | 3.611 | 3.450 | 3.490 | 3.481 | 6,769 |
| 2024-10-09 | 3.451 | 3.521 | 3.420 | 3.499 | 3.490 | 12,558 |
| 2024-10-08 | 3.457 | 3.498 | 3.420 | 3.451 | 3.442 | 4,349 |
| 2024-10-07 | 3.470 | 3.500 | 3.431 | 3.500 | 3.490 | 6,139 |
| 2024-10-04 | 3.519 | 3.550 | 3.450 | 3.470 | 3.461 | 7,421 |
| 2024-10-03 | 3.520 | 3.550 | 3.477 | 3.481 | 3.472 | 10,664 |
| 2024-10-02 | 3.540 | 3.540 | 3.481 | 3.520 | 3.511 | 3,344 |
| 2024-10-01 | 3.551 | 3.590 | 3.483 | 3.540 | 3.531 | 9,278 |
| 2024-09-30 | 3.560 | 3.599 | 3.471 | 3.550 | 3.541 | 3,299 |
| 2024-09-27 | 3.510 | 3.650 | 3.510 | 3.600 | 3.590 | 6,335 |
| 2024-09-26 | 3.500 | 3.670 | 3.500 | 3.510 | 3.501 | 12,108 |
| 2024-09-25 | 3.420 | 3.507 | 3.342 | 3.482 | 3.473 | 12,577 |
| 2024-09-24 | 3.385 | 3.440 | 3.331 | 3.420 | 3.411 | 8,444 |
| 2024-09-23 | 3.327 | 3.410 | 3.327 | 3.385 | 3.376 | 17,772 |
| 2024-09-20 | 3.330 | 3.370 | 3.202 | 3.327 | 3.308 | 9,690 |
| 2024-09-19 | 3.301 | 3.370 | 3.281 | 3.330 | 3.311 | 6,429 |
| 2024-09-18 | 3.389 | 3.390 | 3.263 | 3.301 | 3.282 | 7,247 |
| 2024-09-17 | 3.322 | 3.389 | 3.190 | 3.389 | 3.369 | 11,659 |
| 2024-09-16 | 3.321 | 3.439 | 3.280 | 3.323 | 3.304 | 9,409 |
| 2024-09-13 | 3.280 | 3.400 | 3.270 | 3.278 | 3.259 | 6,202 |
| 2024-09-12 | 3.210 | 3.340 | 3.210 | 3.320 | 3.301 | 14,599 |
| 2024-09-11 | 3.280 | 3.280 | 3.170 | 3.210 | 3.192 | 25,168 |
| 2024-09-10 | 3.310 | 3.310 | 3.170 | 3.299 | 3.280 | 21,309 |
| 2024-09-09 | 3.197 | 3.440 | 3.180 | 3.311 | 3.292 | 104,816 |
| 2024-09-06 | 4.157 | 4.420 | 3.500 | 3.870 | 3.848 | 99,945 |
| 2024-09-05 | 4.190 | 4.190 | 4.110 | 4.156 | 4.133 | 6,815 |
| 2024-09-04 | 4.194 | 4.195 | 4.090 | 4.190 | 4.166 | 12,448 |
| 2024-09-03 | 4.124 | 4.200 | 4.080 | 4.195 | 4.171 | 7,525 |
| 2024-09-02 | 4.151 | 4.200 | 4.150 | 4.155 | 4.132 | 18,509 |
| 2024-08-30 | 4.201 | 4.245 | 4.150 | 4.150 | 4.127 | 15,192 |
| 2024-08-29 | 4.250 | 4.270 | 4.128 | 4.200 | 4.176 | 12,335 |
| 2024-08-28 | 3.980 | 4.309 | 3.980 | 4.250 | 4.226 | 34,496 |
| 2024-08-27 | 3.940 | 4.000 | 3.892 | 3.980 | 3.958 | 15,330 |
| 2024-08-26 | 3.996 | 4.080 | 3.931 | 3.958 | 3.936 | 21,949 |
| 2024-08-23 | 3.899 | 4.000 | 3.884 | 3.996 | 3.973 | 21,017 |
| 2024-08-22 | 3.900 | 3.990 | 3.830 | 3.900 | 3.878 | 12,348 |
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.