Tecnotree Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 2.975 | 3.045 | 2.970 | 3.045 | 3.045 | 8,440 |
| 2025-05-13 | 3.045 | 3.115 | 2.915 | 2.975 | 2.975 | 54,257 |
| 2025-05-12 | 3.050 | 3.120 | 3.010 | 3.050 | 3.050 | 11,721 |
| 2025-05-09 | 3.200 | 3.200 | 3.040 | 3.055 | 3.055 | 9,610 |
| 2025-05-08 | 3.155 | 3.215 | 3.070 | 3.120 | 3.120 | 10,290 |
| 2025-05-07 | 3.355 | 3.355 | 3.025 | 3.175 | 3.175 | 29,992 |
| 2025-05-06 | 3.490 | 3.595 | 3.320 | 3.350 | 3.350 | 8,107 |
| 2025-05-05 | 3.565 | 3.655 | 3.490 | 3.490 | 3.490 | 7,311 |
| 2025-05-02 | 3.580 | 3.840 | 3.510 | 3.545 | 3.545 | 14,068 |
| 2025-04-30 | 3.755 | 3.755 | 3.505 | 3.580 | 3.580 | 18,628 |
| 2025-04-29 | 3.580 | 3.880 | 3.520 | 3.760 | 3.750 | 53,469 |
| 2025-04-28 | 3.190 | 3.600 | 3.190 | 3.340 | 3.331 | 20,250 |
| 2025-04-25 | 3.180 | 3.235 | 3.095 | 3.190 | 3.182 | 5,685 |
| 2025-04-24 | 3.300 | 3.300 | 3.180 | 3.190 | 3.182 | 10,131 |
| 2025-04-23 | 3.060 | 3.300 | 3.060 | 3.225 | 3.216 | 8,513 |
| 2025-04-22 | 3.000 | 3.145 | 2.970 | 3.145 | 3.137 | 9,218 |
| 2025-04-17 | 3.000 | 3.090 | 2.960 | 3.005 | 2.997 | 5,606 |
| 2025-04-16 | 2.990 | 3.155 | 2.990 | 3.015 | 3.007 | 12,405 |
| 2025-04-15 | 3.095 | 3.130 | 2.925 | 3.030 | 3.022 | 17,109 |
| 2025-04-14 | 3.130 | 3.145 | 2.990 | 3.095 | 3.087 | 7,860 |
| 2025-04-11 | 3.030 | 3.175 | 2.840 | 3.130 | 3.122 | 4,673 |
| 2025-04-10 | 3.150 | 3.220 | 3.025 | 3.050 | 3.042 | 20,083 |
| 2025-04-09 | 3.115 | 3.115 | 2.820 | 2.920 | 2.912 | 18,213 |
| 2025-04-08 | 2.800 | 3.185 | 2.800 | 3.145 | 3.137 | 22,037 |
| 2025-04-07 | 2.800 | 3.210 | 2.600 | 2.975 | 2.967 | 28,057 |
| 2025-04-04 | 3.090 | 3.219 | 2.817 | 2.939 | 2.931 | 14,346 |
| 2025-04-03 | 3.126 | 3.200 | 3.060 | 3.090 | 3.082 | 9,937 |
| 2025-04-02 | 3.311 | 3.387 | 3.200 | 3.200 | 3.192 | 7,536 |
| 2025-04-01 | 3.366 | 3.409 | 3.290 | 3.395 | 3.386 | 7,289 |
| 2025-03-31 | 3.350 | 3.351 | 3.310 | 3.310 | 3.301 | 7,442 |
| 2025-03-28 | 3.290 | 3.410 | 3.151 | 3.365 | 3.356 | 6,012 |
| 2025-03-27 | 3.240 | 3.304 | 3.105 | 3.187 | 3.178 | 19,086 |
| 2025-03-26 | 3.340 | 3.340 | 3.202 | 3.250 | 3.241 | 8,129 |
| 2025-03-25 | 3.360 | 3.446 | 3.270 | 3.350 | 3.341 | 14,825 |
| 2025-03-24 | 3.438 | 3.471 | 3.350 | 3.446 | 3.436 | 6,143 |
| 2025-03-21 | 3.364 | 3.501 | 3.350 | 3.438 | 3.429 | 6,984 |
| 2025-03-20 | 3.450 | 3.500 | 3.400 | 3.400 | 3.391 | 5,095 |
| 2025-03-19 | 3.530 | 3.580 | 3.445 | 3.520 | 3.511 | 6,778 |
| 2025-03-18 | 3.558 | 3.569 | 3.451 | 3.520 | 3.511 | 15,562 |
| 2025-03-17 | 3.460 | 3.571 | 3.460 | 3.571 | 3.561 | 7,330 |
| 2025-03-14 | 3.460 | 3.556 | 3.440 | 3.470 | 3.461 | 4,885 |
| 2025-03-13 | 3.540 | 3.540 | 3.440 | 3.460 | 3.451 | 3,883 |
| 2025-03-12 | 3.512 | 3.580 | 3.500 | 3.540 | 3.531 | 7,715 |
| 2025-03-11 | 3.420 | 3.600 | 3.420 | 3.512 | 3.502 | 3,065 |
| 2025-03-10 | 3.531 | 3.531 | 3.400 | 3.479 | 3.470 | 9,683 |
| 2025-03-07 | 3.650 | 3.650 | 3.531 | 3.558 | 3.549 | 8,692 |
| 2025-03-06 | 3.523 | 3.680 | 3.521 | 3.659 | 3.649 | 8,177 |
| 2025-03-05 | 3.640 | 3.645 | 3.501 | 3.597 | 3.587 | 7,216 |
| 2025-03-04 | 3.690 | 3.690 | 3.499 | 3.540 | 3.530 | 6,548 |
| 2025-03-03 | 3.430 | 3.750 | 3.430 | 3.690 | 3.680 | 21,316 |
| 2025-02-28 | 3.650 | 3.750 | 3.350 | 3.430 | 3.421 | 14,508 |
| 2025-02-27 | 3.770 | 3.770 | 3.480 | 3.519 | 3.510 | 24,785 |
| 2025-02-26 | 4.300 | 4.300 | 3.641 | 3.771 | 3.761 | 66,380 |
| 2025-02-25 | 4.259 | 4.259 | 4.109 | 4.210 | 4.199 | 14,682 |
| 2025-02-24 | 4.080 | 4.250 | 4.079 | 4.106 | 4.095 | 10,388 |
| 2025-02-21 | 4.260 | 4.260 | 3.992 | 4.079 | 4.068 | 4,461 |
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.