Tecnotree Oyj (HEL:TEM1V)
Finland · Delayed Price · Currency is EUR 5.70
+0.08 (1.42%)
May 18, 2026, 6:29 PM EET
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.62 | 5.75 | 5.59 | 5.70 | - | 1.42% | 50,792 |
| May 15, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.92% | 8,387 |
| May 13, 2026 | 5.77 | 5.77 | 5.62 | 5.73 | 5.73 | 0.88% | 16,212 |
| May 12, 2026 | 5.64 | 5.68 | 5.61 | 5.68 | 5.68 | 0.71% | 25,329 |
| May 11, 2026 | 5.61 | 5.77 | 5.61 | 5.64 | 5.64 | 0.36% | 10,644 |
| May 8, 2026 | 5.60 | 5.78 | 5.59 | 5.62 | 5.62 | - | 23,927 |
| May 7, 2026 | 5.80 | 5.89 | 5.54 | 5.62 | 5.62 | -4.58% | 26,305 |
| May 6, 2026 | 6.00 | 6.00 | 5.81 | 5.89 | 5.89 | -1.83% | 10,977 |
| May 5, 2026 | 6.00 | 6.10 | 5.81 | 6.00 | 6.00 | - | 7,704 |
| May 4, 2026 | 5.83 | 6.15 | 5.83 | 6.00 | 6.00 | 1.87% | 4,071 |
| Apr 30, 2026 | 5.78 | 5.94 | 5.73 | 5.89 | 5.89 | 2.08% | 14,690 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.69 | 5.77 | 5.77 | - | 6,406 |
| Apr 28, 2026 | 5.78 | 5.82 | 5.70 | 5.77 | 5.77 | -0.17% | 11,376 |
| 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 |