Tamtron Group Oyj (HEL:TAMTRON)
Finland
· Delayed Price · Currency is EUR 5.25
+0.10 (1.94%)
Apr 28, 2026, 6:18 PM EET
Tamtron Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 591 |
| Apr 27, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 1,699 |
| Apr 24, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 95 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.15 | 5.20 | 5.20 | -2.80% | 774 |
| Apr 22, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 4.90% | 286 |
| Apr 21, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 1,700 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -2.80% | 3,098 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 442 |
| Apr 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 58 |
| Apr 14, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,474 |
| Apr 13, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 718 |
| Apr 10, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 198 |
| Apr 9, 2026 | 5.35 | 5.65 | 5.35 | 5.55 | 5.55 | 4.72% | 790 |
| Apr 8, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 143 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.19% | 244 |
| Apr 2, 2026 | 5.46 | 5.46 | 5.12 | 5.26 | 5.26 | -2.95% | 1,295 |
| Apr 1, 2026 | 5.30 | 5.42 | 5.20 | 5.42 | 5.42 | 2.26% | 1,323 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.15 | -1.85% | 281 |
| Mar 30, 2026 | 5.22 | 5.40 | 5.22 | 5.40 | 5.25 | 3.05% | 165 |
| Mar 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.09 | 1.95% | 100 |
| Mar 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | -0.39% | 50 |
| Mar 25, 2026 | 5.16 | 5.16 | 5.10 | 5.16 | 5.01 | 1.57% | 1,365 |
| Mar 24, 2026 | 5.20 | 5.20 | 5.08 | 5.08 | 4.94 | -2.31% | 31 |
| Mar 23, 2026 | 5.08 | 5.20 | 5.04 | 5.20 | 5.05 | -0.38% | 1,598 |
| Mar 20, 2026 | 5.26 | 5.26 | 5.10 | 5.22 | 5.07 | -1.14% | 1,724 |
| Mar 19, 2026 | 5.32 | 5.44 | 5.28 | 5.28 | 5.13 | -0.75% | 1,335 |
| Mar 18, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.17 | -0.37% | 145 |
| Mar 16, 2026 | 5.36 | 5.42 | 5.28 | 5.34 | 5.19 | -0.37% | 327 |
| Mar 13, 2026 | 5.42 | 5.42 | 5.36 | 5.36 | 5.21 | - | 267 |
| Mar 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.21 | - | 21 |
| Mar 11, 2026 | 5.52 | 5.52 | 5.34 | 5.36 | 5.21 | -2.55% | 1,050 |
| Mar 10, 2026 | 5.34 | 5.52 | 5.34 | 5.50 | 5.34 | 3.77% | 805 |
| Mar 9, 2026 | 5.28 | 5.30 | 5.20 | 5.30 | 5.15 | - | 1,687 |
| Mar 6, 2026 | 5.34 | 5.36 | 5.30 | 5.30 | 5.15 | -1.12% | 1,676 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.12 | 5.36 | 5.21 | -2.55% | 17,731 |
| Mar 4, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.34 | 0.73% | 746 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.34 | 5.46 | 5.31 | -1.44% | 2,694 |
| Mar 2, 2026 | 5.42 | 5.54 | 5.28 | 5.54 | 5.38 | 2.21% | 975 |
| Feb 27, 2026 | 5.38 | 5.42 | 5.30 | 5.42 | 5.27 | 0.37% | 1,570 |
| Feb 26, 2026 | 5.42 | 5.42 | 5.38 | 5.40 | 5.25 | -2.88% | 1,087 |
| Feb 25, 2026 | 5.42 | 5.56 | 5.42 | 5.56 | 5.40 | 0.72% | 11 |
| Feb 24, 2026 | 5.54 | 5.54 | 5.44 | 5.52 | 5.36 | 1.85% | 2,343 |
| Feb 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.27 | -1.45% | 24 |
| Feb 20, 2026 | 5.52 | 5.60 | 5.50 | 5.50 | 5.34 | 3.00% | 1,889 |
| Feb 19, 2026 | 5.40 | 5.46 | 5.34 | 5.34 | 5.19 | -2.20% | 2,943 |
| Feb 18, 2026 | 5.24 | 5.52 | 5.24 | 5.46 | 5.31 | 1.11% | 980 |
| Feb 17, 2026 | 5.58 | 5.60 | 5.24 | 5.40 | 5.25 | -5.59% | 2,893 |
| Feb 16, 2026 | 5.72 | 5.72 | 5.50 | 5.72 | 5.56 | -2.72% | 3,177 |
| Feb 13, 2026 | 5.80 | 5.88 | 5.80 | 5.88 | 5.71 | 3.16% | 101 |
| Feb 12, 2026 | 5.82 | 5.82 | 5.68 | 5.70 | 5.54 | - | 118 |
| Feb 11, 2026 | 5.82 | 5.82 | 5.70 | 5.70 | 5.54 | -3.06% | 815 |
| Feb 10, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.71 | 1.03% | 661 |
| Feb 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.66 | -1.02% | 25 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.71 | - | 2 |
| Feb 4, 2026 | 5.82 | 5.92 | 5.80 | 5.88 | 5.71 | 2.08% | 1,533 |
| Feb 3, 2026 | 5.62 | 5.78 | 5.62 | 5.76 | 5.60 | 2.49% | 41 |
| Feb 2, 2026 | 5.78 | 5.78 | 5.62 | 5.62 | 5.46 | -2.77% | 1,200 |
| Jan 30, 2026 | 5.84 | 5.84 | 5.78 | 5.78 | 5.62 | -1.03% | 1,680 |
| Jan 29, 2026 | 5.84 | 5.84 | 5.80 | 5.84 | 5.67 | -0.34% | 1,289 |
| Jan 28, 2026 | 5.90 | 5.90 | 5.78 | 5.86 | 5.69 | -0.68% | 1,134 |
| Jan 27, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.73 | - | 349 |
| Jan 23, 2026 | 5.94 | 6.04 | 5.90 | 5.90 | 5.73 | -1.99% | 1,418 |
| Jan 22, 2026 | 5.90 | 6.02 | 5.90 | 6.02 | 5.85 | 3.44% | 490 |
| Jan 21, 2026 | 5.94 | 5.94 | 5.76 | 5.82 | 5.66 | -2.02% | 761 |
| Jan 20, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.77 | - | 600 |
| Jan 19, 2026 | 5.98 | 5.98 | 5.76 | 5.94 | 5.77 | -1.00% | 5,096 |
| Jan 16, 2026 | 5.94 | 6.08 | 5.94 | 6.00 | 5.83 | -0.66% | 6,737 |
| Jan 15, 2026 | 5.94 | 6.06 | 5.94 | 6.04 | 5.87 | - | 1,120 |
| Jan 14, 2026 | 5.94 | 6.04 | 5.94 | 6.04 | 5.87 | 1.68% | 1,234 |
| Jan 13, 2026 | 6.04 | 6.04 | 5.94 | 5.94 | 5.77 | -1.66% | 2,914 |
| Jan 12, 2026 | 6.04 | 6.04 | 5.96 | 6.04 | 5.87 | - | 2,870 |
| Jan 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.87 | -0.33% | 40 |
| Jan 8, 2026 | 5.92 | 6.06 | 5.92 | 6.06 | 5.89 | 0.33% | 535 |
| Jan 7, 2026 | 6.10 | 6.10 | 5.98 | 6.04 | 5.87 | 1.34% | 4,543 |
| Jan 5, 2026 | 5.96 | 6.02 | 5.96 | 5.96 | 5.79 | 1.02% | 5,105 |
| Jan 2, 2026 | 5.92 | 5.98 | 5.90 | 5.90 | 5.73 | -0.34% | 1,540 |
| Dec 30, 2025 | 5.80 | 5.94 | 5.80 | 5.92 | 5.75 | -0.34% | 2,726 |
| Dec 29, 2025 | 5.68 | 5.98 | 5.68 | 5.94 | 5.77 | 4.21% | 2,755 |
| Dec 23, 2025 | 5.68 | 5.70 | 5.64 | 5.70 | 5.54 | 0.35% | 653 |
| Dec 22, 2025 | 5.66 | 5.76 | 5.56 | 5.68 | 5.52 | 2.53% | 4,385 |
| Dec 19, 2025 | 5.66 | 5.66 | 5.50 | 5.54 | 5.38 | -1.42% | 2,773 |
| Dec 18, 2025 | 5.64 | 5.70 | 5.62 | 5.62 | 5.46 | 0.72% | 1,780 |
| Dec 17, 2025 | 5.74 | 5.74 | 5.58 | 5.58 | 5.42 | -1.06% | 4,249 |
| Dec 16, 2025 | 5.60 | 5.64 | 5.48 | 5.64 | 5.48 | 2.92% | 6,036 |
| Dec 15, 2025 | 5.60 | 5.60 | 5.42 | 5.48 | 5.32 | -2.14% | 7,977 |
| Dec 12, 2025 | 5.54 | 5.60 | 5.44 | 5.60 | 5.44 | - | 4,502 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.44 | -4.11% | 9,280 |
| Dec 10, 2025 | 5.82 | 5.98 | 5.70 | 5.84 | 5.67 | 0.69% | 9,946 |
| Dec 9, 2025 | 5.60 | 5.80 | 5.48 | 5.80 | 5.64 | 2.47% | 1,905 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.58 | 5.66 | 5.50 | -2.75% | 3,475 |
| Dec 5, 2025 | 5.64 | 5.82 | 5.58 | 5.82 | 5.66 | 0.34% | 1,000 |
| Dec 4, 2025 | 5.58 | 5.80 | 5.44 | 5.80 | 5.64 | 3.94% | 5,354 |
| Dec 3, 2025 | 5.52 | 5.66 | 5.48 | 5.58 | 5.42 | 4.89% | 9,111 |
| Dec 2, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.17 | - | 8 |
| Dec 1, 2025 | 5.46 | 5.46 | 5.20 | 5.32 | 5.17 | -2.56% | 1,483 |
| Nov 28, 2025 | 5.42 | 5.46 | 5.42 | 5.46 | 5.31 | 3.02% | 200 |
| Nov 27, 2025 | 5.30 | 5.44 | 5.30 | 5.30 | 5.15 | - | 432 |
| Nov 26, 2025 | 5.22 | 5.30 | 5.20 | 5.30 | 5.15 | 1.92% | 475 |
| Nov 25, 2025 | 5.22 | 5.22 | 5.18 | 5.20 | 5.05 | 2.36% | 77,826 |
| Nov 24, 2025 | 5.16 | 5.16 | 5.04 | 5.08 | 4.94 | -0.78% | 922 |