Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,655.89 -1,063.60 (-1.72%) CMC Crypto 200
1,264.03 -19.80 (-1.54%)
Tecnotree Oyj (TEM1V.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.07 | 5.32 | 5.01 | 5.16 | 5.16 | 4,576 |
| 27 Jun 2024 | 5.16 | 5.19 | 5.09 | 5.11 | 5.11 | 2,742 |
| 26 Jun 2024 | 5.14 | 5.34 | 5.14 | 5.16 | 5.16 | 5,765 |
| 25 Jun 2024 | 5.16 | 5.20 | 5.12 | 5.14 | 5.14 | 6,797 |
| 24 Jun 2024 | 5.27 | 5.30 | 5.06 | 5.16 | 5.16 | 4,425 |
| 20 Jun 2024 | 5.30 | 5.47 | 5.26 | 5.26 | 5.26 | 13,064 |
| 19 Jun 2024 | 5.03 | 5.38 | 5.03 | 5.21 | 5.21 | 11,209 |
| 18 Jun 2024 | 5.02 | 5.20 | 5.01 | 5.03 | 5.03 | 5,099 |
| 17 Jun 2024 | 5.08 | 5.09 | 5.01 | 5.01 | 5.01 | 5,847 |
| 14 Jun 2024 | 5.10 | 5.19 | 5.07 | 5.08 | 5.08 | 13,321 |
| 13 Jun 2024 | 5.13 | 5.13 | 4.95 | 5.01 | 5.01 | 27,066 |
| 12 Jun 2024 | 5.19 | 5.19 | 5.11 | 5.13 | 5.13 | 7,144 |
| 11 Jun 2024 | 5.19 | 5.19 | 5.11 | 5.15 | 5.15 | 6,546 |
| 10 Jun 2024 | 5.20 | 5.24 | 5.11 | 5.20 | 5.20 | 21,480 |
| 07 Jun 2024 | 5.29 | 5.29 | 5.19 | 5.24 | 5.24 | 4,260 |
| 06 Jun 2024 | 5.17 | 5.28 | 5.17 | 5.21 | 5.21 | 2,513 |
| 05 Jun 2024 | 5.16 | 5.37 | 5.16 | 5.26 | 5.26 | 6,331 |
| 04 Jun 2024 | 5.21 | 5.38 | 5.15 | 5.15 | 5.15 | 11,457 |
| 03 Jun 2024 | 5.26 | 5.38 | 5.13 | 5.21 | 5.21 | 6,322 |
| 31 May 2024 | 5.26 | 5.38 | 5.20 | 5.26 | 5.26 | 5,428 |
| 30 May 2024 | 5.26 | 5.39 | 5.20 | 5.26 | 5.26 | 10,204 |
| 29 May 2024 | 5.38 | 5.39 | 5.24 | 5.26 | 5.26 | 5,036 |
| 28 May 2024 | 5.34 | 5.39 | 5.33 | 5.38 | 5.38 | 6,287 |
| 27 May 2024 | 5.53 | 5.59 | 5.33 | 5.35 | 5.35 | 7,991 |
| 24 May 2024 | 5.49 | 5.55 | 5.46 | 5.53 | 5.53 | 15,275 |
| 23 May 2024 | 5.48 | 5.55 | 5.33 | 5.49 | 5.49 | 15,845 |
| 22 May 2024 | 5.28 | 5.54 | 5.28 | 5.48 | 5.48 | 26,786 |
| 21 May 2024 | 5.30 | 5.32 | 5.23 | 5.28 | 5.28 | 13,303 |
| 20 May 2024 | 5.13 | 5.37 | 5.12 | 5.30 | 5.30 | 15,241 |
| 17 May 2024 | 5.09 | 5.13 | 5.04 | 5.13 | 5.13 | 11,086 |
| 16 May 2024 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 26,893 |
| 15 May 2024 | 5.09 | 5.11 | 5.03 | 5.05 | 5.05 | 15,288 |
| 14 May 2024 | 5.05 | 5.11 | 5.01 | 5.09 | 5.09 | 35,858 |
| 13 May 2024 | 5.24 | 5.30 | 5.01 | 5.05 | 5.05 | 54,781 |
| 10 May 2024 | 5.41 | 5.41 | 5.22 | 5.24 | 5.24 | 29,896 |
| 08 May 2024 | 5.39 | 5.55 | 5.37 | 5.41 | 5.41 | 25,381 |
| 07 May 2024 | 5.45 | 5.52 | 5.37 | 5.39 | 5.39 | 17,882 |
| 06 May 2024 | 5.48 | 5.49 | 5.35 | 5.41 | 5.41 | 26,114 |
| 03 May 2024 | 5.69 | 5.69 | 5.42 | 5.50 | 5.50 | 24,406 |
| 02 May 2024 | 5.70 | 5.90 | 5.55 | 5.56 | 5.56 | 12,878 |
| 30 Apr 2024 | 5.70 | 5.96 | 5.65 | 5.70 | 5.70 | 14,105 |
| 29 Apr 2024 | 6.30 | 6.37 | 5.60 | 5.68 | 5.68 | 55,453 |
| 26 Apr 2024 | 7.16 | 7.16 | 6.29 | 6.30 | 6.30 | 49,304 |
| 25 Apr 2024 | 7.11 | 7.17 | 6.86 | 7.17 | 7.17 | 30,631 |
| 24 Apr 2024 | 7.30 | 7.45 | 7.02 | 7.11 | 7.11 | 12,695 |
| 23 Apr 2024 | 7.75 | 7.75 | 7.22 | 7.22 | 7.22 | 20,894 |
| 22 Apr 2024 | 7.77 | 7.95 | 7.30 | 7.76 | 7.76 | 20,124 |
| 22 Apr 2024 | 1:20 Stock split | |||||
| 19 Apr 2024 | 7.63 | 7.77 | 7.47 | 7.77 | 7.77 | 11,866 |
| 18 Apr 2024 | 7.99 | 8.08 | 7.41 | 7.66 | 7.66 | 13,024 |
| 17 Apr 2024 | 7.76 | 8.16 | 7.73 | 7.94 | 7.94 | 28,501 |
| 16 Apr 2024 | 6.92 | 7.54 | 6.50 | 7.54 | 7.54 | 46,955 |
| 15 Apr 2024 | 8.39 | 8.59 | 6.82 | 6.97 | 6.97 | 61,468 |
| 12 Apr 2024 | 8.00 | 8.72 | 8.00 | 8.12 | 8.12 | 57,896 |
| 11 Apr 2024 | 7.42 | 8.06 | 7.41 | 7.89 | 7.89 | 51,914 |
| 10 Apr 2024 | 6.99 | 7.60 | 6.99 | 7.41 | 7.41 | 42,544 |
| 09 Apr 2024 | 7.05 | 7.20 | 6.70 | 6.99 | 6.99 | 52,816 |
| 08 Apr 2024 | 6.21 | 7.24 | 6.21 | 6.87 | 6.87 | 100,210 |
| 05 Apr 2024 | 6.10 | 6.26 | 5.88 | 6.00 | 6.00 | 21,868 |
| 04 Apr 2024 | 6.08 | 6.38 | 6.08 | 6.26 | 6.26 | 41,884 |
| 03 Apr 2024 | 6.22 | 6.40 | 5.96 | 6.18 | 6.18 | 40,410 |
| 02 Apr 2024 | 5.70 | 6.43 | 5.60 | 6.01 | 6.01 | 76,747 |
| 28 Mar 2024 | 5.44 | 5.70 | 5.40 | 5.56 | 5.56 | 18,692 |
| 27 Mar 2024 | 5.42 | 5.49 | 5.36 | 5.44 | 5.44 | 16,044 |
| 26 Mar 2024 | 5.47 | 5.64 | 5.41 | 5.42 | 5.42 | 9,577 |
| 25 Mar 2024 | 5.77 | 5.80 | 5.43 | 5.47 | 5.47 | 22,125 |
| 22 Mar 2024 | 5.42 | 5.96 | 5.40 | 5.75 | 5.75 | 19,787 |
| 21 Mar 2024 | 5.41 | 5.52 | 5.38 | 5.42 | 5.42 | 10,977 |
| 20 Mar 2024 | 5.54 | 5.56 | 5.44 | 5.45 | 5.45 | 5,759 |
| 19 Mar 2024 | 5.50 | 5.54 | 5.38 | 5.54 | 5.54 | 9,046 |
| 18 Mar 2024 | 5.48 | 5.58 | 5.40 | 5.41 | 5.41 | 19,904 |
| 15 Mar 2024 | 5.52 | 5.62 | 5.47 | 5.48 | 5.48 | 16,872 |
| 14 Mar 2024 | 5.58 | 5.63 | 5.47 | 5.50 | 5.50 | 17,285 |
| 13 Mar 2024 | 5.59 | 5.64 | 5.52 | 5.58 | 5.58 | 16,685 |
| 12 Mar 2024 | 5.54 | 5.66 | 5.54 | 5.58 | 5.58 | 13,829 |
| 11 Mar 2024 | 5.59 | 5.87 | 5.57 | 5.57 | 5.57 | 22,456 |
| 08 Mar 2024 | 5.61 | 5.79 | 5.59 | 5.60 | 5.60 | 17,245 |
| 07 Mar 2024 | 5.64 | 5.74 | 5.58 | 5.61 | 5.61 | 6,052 |
| 06 Mar 2024 | 5.73 | 5.73 | 5.56 | 5.64 | 5.64 | 21,702 |
| 05 Mar 2024 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 21,589 |
| 04 Mar 2024 | 5.80 | 5.92 | 5.75 | 5.87 | 5.87 | 14,419 |
| 01 Mar 2024 | 5.96 | 6.00 | 5.80 | 5.87 | 5.87 | 16,138 |
| 29 Feb 2024 | 6.01 | 6.01 | 5.83 | 5.96 | 5.96 | 22,097 |
| 28 Feb 2024 | 5.84 | 5.98 | 5.72 | 5.92 | 5.92 | 18,669 |
| 27 Feb 2024 | 5.74 | 6.05 | 5.71 | 5.88 | 5.88 | 15,755 |
| 26 Feb 2024 | 5.85 | 5.86 | 5.50 | 5.75 | 5.75 | 43,795 |
| 23 Feb 2024 | 6.11 | 6.20 | 5.76 | 5.85 | 5.85 | 43,831 |
| 22 Feb 2024 | 6.77 | 6.77 | 6.26 | 6.39 | 6.39 | 52,742 |
| 21 Feb 2024 | 5.96 | 6.14 | 5.94 | 6.04 | 6.04 | 12,308 |
| 20 Feb 2024 | 5.97 | 6.09 | 5.96 | 5.96 | 5.96 | 10,257 |
| 19 Feb 2024 | 6.00 | 6.17 | 5.90 | 5.97 | 5.97 | 9,564 |
| 16 Feb 2024 | 5.89 | 6.18 | 5.77 | 6.01 | 6.01 | 9,229 |
| 15 Feb 2024 | 5.82 | 5.97 | 5.82 | 5.89 | 5.89 | 2,703 |
| 14 Feb 2024 | 5.81 | 5.96 | 5.73 | 5.82 | 5.82 | 11,351 |
| 13 Feb 2024 | 5.93 | 5.97 | 5.80 | 5.81 | 5.81 | 11,500 |
| 12 Feb 2024 | 5.95 | 5.95 | 5.82 | 5.86 | 5.86 | 14,227 |
| 09 Feb 2024 | 6.01 | 6.04 | 5.90 | 5.95 | 5.95 | 11,417 |
| 08 Feb 2024 | 6.22 | 6.22 | 6.00 | 6.01 | 6.01 | 29,690 |
| 07 Feb 2024 | 6.04 | 6.19 | 6.01 | 6.04 | 6.04 | 12,060 |
| 06 Feb 2024 | 6.08 | 6.26 | 6.00 | 6.03 | 6.03 | 16,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.