Tecnotree Oyj (HEL:TEM1V)
Finland
· Delayed Price · Currency is EUR 5.77
-0.01 (-0.17%)
Apr 28, 2026, 6:20 PM EET
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.78 | 5.80 | 5.70 | 5.75 | - | -0.52% | 3,131 |
| Apr 27, 2026 | 5.74 | 5.80 | 5.65 | 5.78 | 5.78 | 0.70% | 38,111 |
| Apr 24, 2026 | 5.78 | 5.78 | 5.63 | 5.74 | 5.74 | 1.95% | 260 |
| Apr 23, 2026 | 5.57 | 5.80 | 5.57 | 5.63 | 5.63 | -1.75% | 46,884 |
| Apr 22, 2026 | 5.73 | 5.74 | 5.57 | 5.73 | 5.73 | 0.53% | 7,047 |
| Apr 21, 2026 | 5.67 | 5.71 | 5.52 | 5.70 | 5.70 | 3.45% | 8,271 |
| Apr 20, 2026 | 5.58 | 5.68 | 5.50 | 5.51 | 5.51 | -1.25% | 17,218 |
| Apr 17, 2026 | 5.55 | 5.58 | 5.45 | 5.58 | 5.58 | 0.54% | 14,405 |
| Apr 16, 2026 | 5.47 | 5.55 | 5.44 | 5.55 | 5.55 | - | 4,485 |
| Apr 15, 2026 | 5.59 | 5.59 | 5.42 | 5.55 | 5.55 | 2.40% | 1,947 |
| Apr 14, 2026 | 5.44 | 5.44 | 5.37 | 5.42 | 5.42 | -0.37% | 1,978 |
| Apr 13, 2026 | 5.41 | 5.44 | 5.35 | 5.44 | 5.44 | 0.37% | 7,301 |
| Apr 10, 2026 | 5.44 | 5.49 | 5.40 | 5.42 | 5.42 | -0.37% | 2,341 |
| Apr 9, 2026 | 5.43 | 5.45 | 5.40 | 5.44 | 5.44 | -0.18% | 6,314 |
| Apr 8, 2026 | 5.43 | 5.50 | 5.42 | 5.45 | 5.45 | 0.37% | 2,514 |
| Apr 7, 2026 | 5.50 | 5.52 | 5.39 | 5.43 | 5.43 | -1.27% | 904 |
| Apr 2, 2026 | 5.57 | 5.62 | 5.50 | 5.50 | 5.50 | -1.26% | 3,206 |
| Apr 1, 2026 | 5.50 | 5.58 | 5.48 | 5.57 | 5.57 | 1.46% | 3,099 |
| Mar 31, 2026 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 2.43% | 1,673 |
| Mar 30, 2026 | 5.40 | 5.49 | 5.35 | 5.36 | 5.36 | 0.37% | 1,373 |
| Mar 27, 2026 | 5.35 | 5.43 | 5.33 | 5.34 | 5.34 | -0.56% | 6,515 |
| Mar 26, 2026 | 5.45 | 5.45 | 5.34 | 5.37 | 5.37 | -1.47% | 5,758 |
| Mar 25, 2026 | 5.53 | 5.53 | 5.33 | 5.45 | 5.45 | -1.45% | 10,564 |
| Mar 24, 2026 | 5.50 | 5.53 | 5.42 | 5.53 | 5.53 | 0.18% | 37,716 |
| Mar 23, 2026 | 5.51 | 5.52 | 5.41 | 5.52 | 5.52 | 0.36% | 63,529 |
| Mar 20, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -0.54% | 49,486 |
| Mar 19, 2026 | 5.52 | 5.56 | 5.50 | 5.53 | 5.53 | 0.18% | 30,036 |
| Mar 18, 2026 | 5.50 | 5.55 | 5.50 | 5.52 | 5.52 | -0.72% | 11,974 |
| Mar 17, 2026 | 5.53 | 5.56 | 5.50 | 5.56 | 5.56 | -0.18% | 38,202 |
| Mar 16, 2026 | 5.51 | 5.58 | 5.50 | 5.57 | 5.57 | 1.09% | 49,778 |
| Mar 13, 2026 | 5.52 | 5.54 | 5.50 | 5.51 | 5.51 | - | 52,831 |
| Mar 12, 2026 | 5.50 | 5.58 | 5.50 | 5.51 | 5.51 | -0.54% | 19,369 |
| Mar 11, 2026 | 5.54 | 5.57 | 5.47 | 5.54 | 5.54 | -0.54% | 36,652 |
| Mar 10, 2026 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | 0.54% | 16,126 |
| Mar 9, 2026 | 5.57 | 5.59 | 5.50 | 5.54 | 5.54 | -0.54% | 34,930 |
| Mar 6, 2026 | 5.59 | 5.59 | 5.52 | 5.57 | 5.57 | -0.36% | 68,058 |
| Mar 5, 2026 | 5.59 | 5.59 | 5.56 | 5.59 | 5.59 | - | 36,138 |
| Mar 4, 2026 | 5.56 | 5.61 | 5.56 | 5.59 | 5.59 | - | 5,104 |
| Mar 3, 2026 | 5.64 | 5.66 | 5.56 | 5.59 | 5.59 | -0.89% | 43,894 |
| Mar 2, 2026 | 5.60 | 5.65 | 5.56 | 5.64 | 5.64 | 0.71% | 62,777 |
| Feb 27, 2026 | 5.62 | 5.66 | 5.60 | 5.60 | 5.60 | -0.18% | 91,620 |
| Feb 26, 2026 | 5.63 | 5.65 | 5.60 | 5.61 | 5.61 | -0.88% | 22,128 |
| Feb 25, 2026 | 5.67 | 5.68 | 5.62 | 5.66 | 5.66 | -0.18% | 20,792 |
| Feb 24, 2026 | 5.65 | 5.67 | 5.62 | 5.67 | 5.67 | 0.35% | 36,619 |
| Feb 23, 2026 | 5.60 | 5.67 | 5.60 | 5.65 | 5.65 | 0.71% | 25,909 |
| Feb 20, 2026 | 5.63 | 5.64 | 5.60 | 5.61 | 5.61 | - | 33,597 |
| Feb 19, 2026 | 5.65 | 5.67 | 5.60 | 5.61 | 5.61 | -0.71% | 53,501 |
| Feb 18, 2026 | 5.64 | 5.66 | 5.63 | 5.65 | 5.65 | 0.18% | 16,268 |
| Feb 17, 2026 | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | -0.18% | 32,990 |
| Feb 16, 2026 | 5.62 | 5.66 | 5.60 | 5.65 | 5.65 | 0.89% | 60,551 |
| Feb 13, 2026 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | - | 8,948 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 0.18% | 33,381 |
| Feb 11, 2026 | 5.60 | 5.62 | 5.59 | 5.59 | 5.59 | -0.18% | 26,856 |
| Feb 10, 2026 | 5.61 | 5.62 | 5.60 | 5.60 | 5.60 | -0.18% | 25,696 |
| Feb 9, 2026 | 5.63 | 5.63 | 5.60 | 5.61 | 5.61 | -0.18% | 23,292 |
| Feb 6, 2026 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 0.18% | 8,573 |
| Feb 5, 2026 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 0.36% | 21,241 |
| Feb 4, 2026 | 5.65 | 5.66 | 5.59 | 5.59 | 5.59 | -1.24% | 36,937 |
| Feb 3, 2026 | 5.67 | 5.67 | 5.62 | 5.66 | 5.66 | 0.53% | 12,702 |
| Feb 2, 2026 | 5.61 | 5.67 | 5.58 | 5.63 | 5.63 | 0.36% | 99,289 |
| Jan 30, 2026 | 5.58 | 5.62 | 5.58 | 5.61 | 5.61 | 0.54% | 27,379 |
| Jan 29, 2026 | 5.60 | 5.63 | 5.58 | 5.58 | 5.58 | -0.36% | 299,578 |
| Jan 28, 2026 | 5.63 | 5.64 | 5.58 | 5.60 | 5.60 | -0.36% | 79,017 |
| Jan 27, 2026 | 5.54 | 5.66 | 5.52 | 5.62 | 5.62 | 40.50% | 493,562 |
| Jan 26, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.23% | 20,125 |
| Jan 23, 2026 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | 2.27% | 13,487 |
| Jan 22, 2026 | 4.08 | 4.20 | 3.94 | 3.96 | 3.96 | -2.82% | 17,749 |
| Jan 21, 2026 | 4.05 | 4.11 | 3.92 | 4.08 | 4.08 | 0.74% | 21,927 |
| Jan 20, 2026 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 0.12% | 13,546 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.02 | 4.04 | 4.04 | -5.61% | 25,811 |
| Jan 16, 2026 | 4.22 | 4.29 | 4.17 | 4.28 | 4.28 | 0.71% | 6,371 |
| Jan 15, 2026 | 4.26 | 4.26 | 4.16 | 4.25 | 4.25 | -0.23% | 5,378 |
| Jan 14, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 1.79% | 10,954 |
| Jan 13, 2026 | 4.24 | 4.29 | 4.09 | 4.19 | 4.19 | -2.56% | 13,272 |
| Jan 12, 2026 | 4.31 | 4.31 | 4.23 | 4.30 | 4.30 | -0.46% | 13,832 |
| Jan 9, 2026 | 4.33 | 4.35 | 4.23 | 4.32 | 4.32 | 0.94% | 8,223 |
| Jan 8, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | 0.71% | 11,390 |
| Jan 7, 2026 | 4.14 | 4.36 | 4.14 | 4.25 | 4.25 | 2.78% | 16,275 |
| Jan 5, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | -0.84% | 9,019 |
| Jan 2, 2026 | 4.31 | 4.45 | 4.16 | 4.17 | 4.17 | -3.36% | 19,041 |
| Dec 30, 2025 | 3.94 | 4.37 | 3.91 | 4.31 | 4.31 | 8.98% | 43,326 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -2.47% | 69,269 |
| Dec 23, 2025 | 4.09 | 4.09 | 3.97 | 4.06 | 4.06 | -1.10% | 42,571 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.61% | 46,449 |
| Dec 19, 2025 | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | -0.24% | 7,799 |
| Dec 18, 2025 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | -0.24% | 17,226 |
| Dec 17, 2025 | 4.20 | 4.27 | 4.19 | 4.23 | 4.23 | 0.71% | 4,045 |
| Dec 16, 2025 | 4.25 | 4.33 | 4.17 | 4.20 | 4.20 | -1.18% | 12,766 |
| Dec 15, 2025 | 4.22 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 9,107 |
| Dec 12, 2025 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 15,363 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -2.33% | 26,091 |
| Dec 10, 2025 | 4.25 | 4.31 | 4.20 | 4.30 | 4.30 | 0.94% | 8,373 |
| Dec 9, 2025 | 4.36 | 4.36 | 4.25 | 4.26 | 4.26 | -3.51% | 20,435 |
| Dec 8, 2025 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | -0.56% | 15,865 |
| Dec 5, 2025 | 4.49 | 4.51 | 4.34 | 4.44 | 4.44 | -1.44% | 9,837 |
| Dec 4, 2025 | 4.63 | 4.64 | 4.48 | 4.51 | 4.51 | -2.28% | 8,320 |
| Dec 3, 2025 | 4.51 | 4.68 | 4.51 | 4.61 | 4.61 | 2.10% | 6,269 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.44 | 4.52 | 4.52 | -1.85% | 10,842 |
| Dec 1, 2025 | 4.39 | 4.60 | 4.24 | 4.60 | 4.60 | 4.78% | 9,191 |
| Nov 28, 2025 | 4.29 | 4.39 | 4.17 | 4.39 | 4.39 | 2.45% | 15,581 |