Tokmanni Group Oyj (TOKMAN.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 12:57PM EEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 13.15 | 13.36 | 13.15 | 13.27 | 13.27 | 16,447 |
| 28 Jun 2024 | 13.26 | 13.35 | 13.04 | 13.10 | 13.10 | 51,559 |
| 27 Jun 2024 | 13.10 | 13.13 | 13.00 | 13.05 | 13.05 | 47,355 |
| 26 Jun 2024 | 13.21 | 13.33 | 13.05 | 13.10 | 13.10 | 62,556 |
| 25 Jun 2024 | 13.45 | 13.48 | 13.18 | 13.18 | 13.18 | 46,898 |
| 24 Jun 2024 | 13.52 | 13.61 | 13.35 | 13.51 | 13.51 | 46,942 |
| 20 Jun 2024 | 13.53 | 13.57 | 13.47 | 13.50 | 13.50 | 59,706 |
| 19 Jun 2024 | 13.50 | 13.62 | 13.50 | 13.55 | 13.55 | 90,519 |
| 18 Jun 2024 | 13.35 | 13.49 | 13.28 | 13.49 | 13.49 | 56,362 |
| 17 Jun 2024 | 13.21 | 13.40 | 13.18 | 13.35 | 13.35 | 57,600 |
| 14 Jun 2024 | 13.40 | 13.54 | 13.03 | 13.21 | 13.21 | 96,317 |
| 13 Jun 2024 | 13.75 | 13.80 | 13.31 | 13.35 | 13.35 | 90,953 |
| 12 Jun 2024 | 13.81 | 13.87 | 13.73 | 13.75 | 13.75 | 91,153 |
| 11 Jun 2024 | 13.84 | 13.88 | 13.73 | 13.81 | 13.81 | 47,436 |
| 10 Jun 2024 | 13.59 | 13.80 | 13.52 | 13.80 | 13.80 | 69,407 |
| 07 Jun 2024 | 13.67 | 13.67 | 13.45 | 13.59 | 13.59 | 68,945 |
| 06 Jun 2024 | 13.54 | 13.61 | 13.41 | 13.61 | 13.61 | 59,338 |
| 05 Jun 2024 | 13.54 | 13.62 | 13.36 | 13.54 | 13.54 | 101,918 |
| 04 Jun 2024 | 13.61 | 13.66 | 13.43 | 13.54 | 13.54 | 55,076 |
| 03 Jun 2024 | 13.75 | 13.85 | 13.55 | 13.61 | 13.61 | 58,443 |
| 31 May 2024 | 13.47 | 13.62 | 13.27 | 13.62 | 13.62 | 291,887 |
| 30 May 2024 | 13.38 | 13.53 | 13.35 | 13.47 | 13.47 | 41,245 |
| 29 May 2024 | 13.48 | 13.50 | 13.32 | 13.45 | 13.45 | 46,795 |
| 28 May 2024 | 13.64 | 13.77 | 13.47 | 13.47 | 13.47 | 50,067 |
| 27 May 2024 | 13.59 | 13.83 | 13.54 | 13.64 | 13.64 | 47,518 |
| 24 May 2024 | 13.74 | 13.74 | 13.55 | 13.59 | 13.59 | 38,084 |
| 23 May 2024 | 13.64 | 13.88 | 13.60 | 13.75 | 13.75 | 60,967 |
| 22 May 2024 | 13.49 | 13.75 | 13.42 | 13.63 | 13.63 | 51,917 |
| 21 May 2024 | 13.54 | 13.58 | 13.41 | 13.49 | 13.49 | 76,268 |
| 20 May 2024 | 13.63 | 13.76 | 13.38 | 13.61 | 13.61 | 177,132 |
| 17 May 2024 | 14.50 | 14.56 | 13.52 | 13.63 | 13.63 | 332,789 |
| 16 May 2024 | 14.90 | 15.09 | 14.81 | 14.95 | 14.95 | 47,244 |
| 15 May 2024 | 15.20 | 15.28 | 14.85 | 14.90 | 14.90 | 57,274 |
| 14 May 2024 | 14.89 | 15.29 | 14.89 | 15.29 | 15.29 | 89,572 |
| 13 May 2024 | 14.53 | 14.86 | 14.53 | 14.86 | 14.86 | 45,749 |
| 10 May 2024 | 14.29 | 14.56 | 14.29 | 14.53 | 14.53 | 52,084 |
| 08 May 2024 | 14.21 | 14.53 | 14.21 | 14.29 | 14.29 | 48,251 |
| 07 May 2024 | 14.74 | 14.75 | 14.30 | 14.30 | 14.30 | 49,114 |
| 06 May 2024 | 14.53 | 14.76 | 14.53 | 14.76 | 14.76 | 22,942 |
| 03 May 2024 | 14.37 | 14.68 | 14.37 | 14.53 | 14.53 | 33,296 |
| 02 May 2024 | 14.24 | 14.47 | 14.24 | 14.42 | 14.42 | 46,135 |
| 30 Apr 2024 | 14.40 | 14.48 | 14.18 | 14.24 | 14.24 | 41,803 |
| 29 Apr 2024 | 14.20 | 14.47 | 14.13 | 14.42 | 14.42 | 48,941 |
| 26 Apr 2024 | 14.20 | 14.25 | 14.04 | 14.17 | 14.17 | 59,147 |
| 25 Apr 2024 | 14.41 | 14.41 | 13.95 | 14.10 | 14.10 | 78,140 |
| 24 Apr 2024 | 14.89 | 14.89 | 14.49 | 14.49 | 14.49 | 64,129 |
| 24 Apr 2024 | 0.38 Dividend | |||||
| 23 Apr 2024 | 15.02 | 15.10 | 14.85 | 15.07 | 14.69 | 69,853 |
| 22 Apr 2024 | 14.71 | 14.99 | 14.71 | 14.99 | 14.61 | 64,869 |
| 19 Apr 2024 | 15.42 | 15.42 | 14.68 | 14.70 | 14.33 | 74,166 |
| 18 Apr 2024 | 15.45 | 15.45 | 15.23 | 15.42 | 15.03 | 64,032 |
| 17 Apr 2024 | 15.35 | 15.55 | 15.34 | 15.45 | 15.06 | 72,488 |
| 16 Apr 2024 | 15.43 | 15.50 | 15.28 | 15.30 | 14.91 | 47,495 |
| 15 Apr 2024 | 15.35 | 15.57 | 15.32 | 15.48 | 15.09 | 52,613 |
| 12 Apr 2024 | 15.28 | 15.47 | 15.23 | 15.35 | 14.96 | 38,893 |
| 11 Apr 2024 | 15.23 | 15.29 | 15.10 | 15.26 | 14.88 | 45,843 |
| 10 Apr 2024 | 15.00 | 15.24 | 15.00 | 15.21 | 14.83 | 84,760 |
| 09 Apr 2024 | 15.18 | 15.18 | 15.01 | 15.02 | 14.64 | 32,007 |
| 08 Apr 2024 | 14.97 | 15.21 | 14.90 | 15.12 | 14.74 | 48,311 |
| 05 Apr 2024 | 15.04 | 15.08 | 14.94 | 14.98 | 14.60 | 55,793 |
| 04 Apr 2024 | 15.18 | 15.21 | 15.03 | 15.06 | 14.68 | 41,569 |
| 03 Apr 2024 | 14.99 | 15.18 | 14.98 | 15.18 | 14.80 | 51,931 |
| 02 Apr 2024 | 15.10 | 15.10 | 14.72 | 14.96 | 14.58 | 78,714 |
| 28 Mar 2024 | 15.00 | 15.18 | 14.54 | 15.18 | 14.80 | 147,741 |
| 27 Mar 2024 | 14.63 | 15.02 | 14.60 | 14.96 | 14.58 | 84,478 |
| 26 Mar 2024 | 14.67 | 14.67 | 14.47 | 14.60 | 14.23 | 86,245 |
| 25 Mar 2024 | 15.00 | 15.00 | 14.34 | 14.68 | 14.31 | 183,912 |
| 22 Mar 2024 | 15.30 | 15.69 | 14.45 | 14.96 | 14.58 | 362,196 |
| 21 Mar 2024 | 15.50 | 15.51 | 15.06 | 15.18 | 14.80 | 238,429 |
| 20 Mar 2024 | 15.83 | 15.86 | 15.22 | 15.42 | 15.03 | 285,262 |
| 19 Mar 2024 | 15.76 | 15.84 | 15.60 | 15.84 | 15.44 | 58,617 |
| 18 Mar 2024 | 15.81 | 15.87 | 15.66 | 15.78 | 15.38 | 58,249 |
| 15 Mar 2024 | 15.79 | 15.94 | 15.62 | 15.81 | 15.41 | 91,432 |
| 14 Mar 2024 | 15.97 | 15.99 | 15.35 | 15.51 | 15.12 | 69,267 |
| 13 Mar 2024 | 15.85 | 16.00 | 15.83 | 16.00 | 15.60 | 47,812 |
| 12 Mar 2024 | 15.66 | 15.96 | 15.60 | 15.88 | 15.48 | 30,853 |
| 11 Mar 2024 | 15.78 | 15.81 | 15.63 | 15.67 | 15.27 | 30,055 |
| 08 Mar 2024 | 15.81 | 15.83 | 15.63 | 15.79 | 15.39 | 56,112 |
| 07 Mar 2024 | 15.45 | 15.83 | 15.10 | 15.82 | 15.42 | 54,857 |
| 06 Mar 2024 | 15.18 | 15.43 | 15.09 | 15.30 | 14.91 | 42,291 |
| 05 Mar 2024 | 15.55 | 15.56 | 15.16 | 15.18 | 14.80 | 28,412 |
| 04 Mar 2024 | 15.66 | 15.80 | 15.59 | 15.60 | 15.21 | 39,103 |
| 01 Mar 2024 | 15.65 | 15.74 | 15.56 | 15.64 | 15.25 | 27,525 |
| 29 Feb 2024 | 15.92 | 16.02 | 15.61 | 15.65 | 15.26 | 98,324 |
| 28 Feb 2024 | 15.95 | 16.02 | 15.82 | 15.92 | 15.52 | 38,302 |
| 27 Feb 2024 | 15.61 | 15.96 | 15.61 | 15.95 | 15.55 | 62,833 |
| 26 Feb 2024 | 15.75 | 15.77 | 15.54 | 15.71 | 15.31 | 49,810 |
| 23 Feb 2024 | 15.71 | 15.78 | 15.53 | 15.78 | 15.38 | 33,746 |
| 22 Feb 2024 | 15.59 | 15.78 | 15.59 | 15.71 | 15.31 | 49,928 |
| 21 Feb 2024 | 15.58 | 15.66 | 15.30 | 15.58 | 15.19 | 51,004 |
| 20 Feb 2024 | 15.66 | 15.78 | 15.58 | 15.64 | 15.25 | 43,440 |
| 19 Feb 2024 | 15.77 | 15.77 | 15.57 | 15.66 | 15.27 | 35,670 |
| 16 Feb 2024 | 15.58 | 15.77 | 15.49 | 15.77 | 15.37 | 77,058 |
| 15 Feb 2024 | 15.15 | 15.54 | 14.99 | 15.41 | 15.02 | 66,173 |
| 14 Feb 2024 | 15.31 | 15.37 | 14.94 | 15.23 | 14.85 | 91,993 |
| 13 Feb 2024 | 15.07 | 15.89 | 15.07 | 15.42 | 15.03 | 161,284 |
| 12 Feb 2024 | 14.76 | 14.91 | 14.58 | 14.62 | 14.25 | 45,304 |
| 09 Feb 2024 | 15.08 | 15.08 | 14.65 | 14.76 | 14.39 | 38,701 |
| 08 Feb 2024 | 14.80 | 15.09 | 14.75 | 15.01 | 14.63 | 50,333 |
| 07 Feb 2024 | 14.88 | 15.01 | 14.73 | 14.77 | 14.40 | 39,823 |
| *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.