Tecnotree Oyj (HEL:TEM1V)
Finland · Delayed Price · Currency is EUR 4.790
+0.040 (0.84%)
Aug 11, 2025, 10:50 AM EET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.60 | 4.89 | 4.60 | 4.75 | 4.75 | 3.04% | 19,874 |
| Aug 7, 2025 | 4.66 | 4.66 | 4.59 | 4.61 | 4.61 | -1.07% | 13,538 |
| Aug 6, 2025 | 4.85 | 4.87 | 4.61 | 4.66 | 4.66 | -4.12% | 23,287 |
| Aug 5, 2025 | 4.97 | 4.97 | 4.66 | 4.86 | 4.86 | -6.90% | 47,933 |
| Aug 4, 2025 | 4.97 | 5.30 | 4.95 | 5.22 | 5.22 | 5.03% | 36,360 |
| Aug 1, 2025 | 5.10 | 5.18 | 4.85 | 4.97 | 4.97 | -2.36% | 31,325 |
| Jul 31, 2025 | 5.13 | 5.30 | 5.07 | 5.09 | 5.09 | - | 51,288 |
| Jul 30, 2025 | 4.91 | 5.18 | 4.90 | 5.09 | 5.09 | 3.67% | 35,711 |
| Jul 29, 2025 | 4.84 | 4.91 | 4.84 | 4.91 | 4.91 | 1.45% | 18,649 |
| Jul 28, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | 0.21% | 16,832 |
| Jul 25, 2025 | 4.83 | 4.83 | 4.79 | 4.83 | 4.83 | 0.63% | 13,355 |
| Jul 24, 2025 | 4.83 | 4.86 | 4.79 | 4.80 | 4.80 | -0.41% | 24,885 |
| Jul 23, 2025 | 4.61 | 4.84 | 4.61 | 4.82 | 4.82 | 3.43% | 9,267 |
| Jul 22, 2025 | 4.83 | 4.83 | 4.63 | 4.66 | 4.66 | -2.71% | 16,949 |
| Jul 21, 2025 | 4.81 | 4.86 | 4.77 | 4.79 | 4.79 | -0.42% | 14,918 |
| Jul 18, 2025 | 4.80 | 4.84 | 4.78 | 4.81 | 4.81 | 1.05% | 9,952 |
| Jul 17, 2025 | 4.77 | 4.82 | 4.74 | 4.76 | 4.76 | -0.21% | 12,066 |
| Jul 16, 2025 | 4.79 | 4.88 | 4.75 | 4.77 | 4.77 | -0.21% | 12,521 |
| Jul 15, 2025 | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | -1.04% | 10,155 |
| Jul 14, 2025 | 4.76 | 4.89 | 4.68 | 4.83 | 4.83 | 0.63% | 11,295 |
| Jul 11, 2025 | 4.84 | 4.85 | 4.75 | 4.80 | 4.80 | -0.83% | 18,164 |
| Jul 10, 2025 | 4.82 | 4.90 | 4.79 | 4.84 | 4.84 | 0.62% | 38,223 |
| Jul 9, 2025 | 4.65 | 4.88 | 4.65 | 4.81 | 4.81 | 3.66% | 51,712 |
| Jul 8, 2025 | 4.51 | 4.65 | 4.51 | 4.64 | 4.64 | 2.88% | 40,242 |
| Jul 7, 2025 | 4.36 | 4.60 | 4.36 | 4.51 | 4.51 | 2.50% | 12,447 |
| Jul 4, 2025 | 4.38 | 4.67 | 4.38 | 4.40 | 4.40 | 2.56% | 46,971 |
| Jul 3, 2025 | 4.36 | 4.37 | 4.28 | 4.29 | 4.29 | 0.23% | 12,579 |
| Jul 2, 2025 | 4.31 | 4.36 | 4.26 | 4.28 | 4.28 | -0.47% | 9,498 |
| Jul 1, 2025 | 4.14 | 4.33 | 4.11 | 4.30 | 4.30 | 4.62% | 26,754 |
| Jun 30, 2025 | 4.29 | 4.33 | 4.11 | 4.11 | 4.11 | -3.29% | 10,726 |
| Jun 27, 2025 | 4.20 | 4.25 | 4.14 | 4.25 | 4.25 | 1.67% | 26,861 |
| Jun 26, 2025 | 4.09 | 4.37 | 4.06 | 4.18 | 4.18 | 6.09% | 56,437 |
| Jun 25, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -1.25% | 13,342 |
| Jun 24, 2025 | 4.13 | 4.13 | 3.98 | 3.99 | 3.99 | -0.50% | 18,124 |
| Jun 23, 2025 | 4.04 | 4.13 | 3.92 | 4.01 | 4.01 | -0.74% | 10,197 |
| Jun 19, 2025 | 4.13 | 4.13 | 4.02 | 4.04 | 4.04 | -1.94% | 15,172 |
| Jun 18, 2025 | 4.28 | 4.28 | 4.11 | 4.12 | 4.12 | -2.37% | 10,172 |
| Jun 17, 2025 | 4.26 | 4.26 | 4.08 | 4.22 | 4.22 | -0.94% | 7,422 |
| Jun 16, 2025 | 4.01 | 4.30 | 4.01 | 4.26 | 4.26 | 6.23% | 15,381 |
| Jun 13, 2025 | 4.11 | 4.32 | 4.01 | 4.01 | 4.01 | -2.91% | 15,153 |
| Jun 12, 2025 | 4.26 | 4.26 | 4.08 | 4.13 | 4.13 | -2.36% | 20,221 |
| Jun 11, 2025 | 4.31 | 4.39 | 4.22 | 4.23 | 4.23 | -1.86% | 21,632 |
| Jun 10, 2025 | 4.33 | 4.50 | 4.31 | 4.31 | 4.31 | 0.23% | 34,474 |
| Jun 9, 2025 | 3.86 | 4.36 | 3.86 | 4.30 | 4.30 | 18.78% | 82,002 |
| Jun 6, 2025 | 3.65 | 3.65 | 3.55 | 3.62 | 3.62 | 0.28% | 4,642 |
| Jun 5, 2025 | 3.62 | 3.62 | 3.51 | 3.61 | 3.61 | 2.56% | 3,529 |
| Jun 4, 2025 | 3.51 | 3.60 | 3.51 | 3.52 | 3.52 | -1.12% | 7,280 |
| Jun 3, 2025 | 3.60 | 3.63 | 3.53 | 3.56 | 3.56 | -1.11% | 14,819 |
| Jun 2, 2025 | 3.48 | 3.71 | 3.39 | 3.60 | 3.60 | 3.45% | 54,363 |
| May 30, 2025 | 3.48 | 3.56 | 3.43 | 3.48 | 3.48 | - | 11,666 |