Afarak Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.380	0.380	0.340	0.360	0.355	366,586
2022-07-05	0.396	0.417	0.355	0.380	0.375	498,512
2022-07-04	0.410	0.415	0.392	0.396	0.390	74,849
2022-07-01	0.403	0.405	0.385	0.391	0.385	218,518
2022-06-30	0.416	0.416	0.381	0.388	0.382	426,246
2022-06-29	0.450	0.450	0.401	0.420	0.414	201,097
2022-06-28	0.443	0.463	0.427	0.435	0.429	156,207
2022-06-27	0.450	0.462	0.438	0.441	0.435	142,175
2022-06-23	0.447	0.450	0.435	0.450	0.443	93,186
2022-06-22	0.460	0.460	0.434	0.450	0.443	197,010
2022-06-21	0.470	0.487	0.436	0.458	0.451	679,417
2022-06-20	0.400	0.480	0.400	0.467	0.460	1,010,167
2022-06-17	0.367	0.407	0.357	0.399	0.393	361,103
2022-06-16	0.364	0.382	0.346	0.367	0.362	331,069
2022-06-15	0.331	0.368	0.322	0.366	0.361	453,533
2022-06-14	0.330	0.343	0.313	0.331	0.326	192,210
2022-06-13	0.340	0.344	0.327	0.337	0.332	304,802
2022-06-10	0.375	0.375	0.339	0.345	0.340	311,760
2022-06-09	0.369	0.375	0.364	0.370	0.365	108,926
2022-06-08	0.355	0.380	0.350	0.366	0.361	403,996
2022-06-07	0.361	0.368	0.346	0.353	0.348	258,763
2022-06-06	0.354	0.370	0.341	0.361	0.356	664,006
2022-06-03	0.334	0.355	0.327	0.347	0.342	741,679
2022-06-02	0.335	0.335	0.317	0.327	0.322	326,118
2022-06-01	0.317	0.335	0.312	0.325	0.320	499,718
2022-05-31	0.356	0.370	0.306	0.320	0.315	729,311
2022-05-30	0.309	0.377	0.303	0.350	0.345	989,427
2022-05-27	0.300	0.309	0.291	0.309	0.305	514,492
2022-05-25	0.310	0.315	0.287	0.293	0.289	429,324
2022-05-24	0.316	0.320	0.300	0.307	0.303	295,467
2022-05-23	0.308	0.318	0.303	0.316	0.311	271,967
2022-05-20	0.281	0.308	0.281	0.301	0.297	736,862
2022-05-19	0.284	0.293	0.275	0.284	0.280	393,075
2022-05-18	0.310	0.310	0.286	0.290	0.286	346,021
2022-05-17	0.308	0.327	0.291	0.294	0.290	415,491
2022-05-16	0.301	0.305	0.282	0.301	0.297	471,460
2022-05-13	0.281	0.311	0.280	0.300	0.296	987,248
2022-05-12	0.280	0.280	0.253	0.279	0.275	706,500
2022-05-11	0.296	0.296	0.269	0.273	0.269	693,223
2022-05-10	0.300	0.309	0.282	0.292	0.288	694,819
2022-05-09	0.410	0.410	0.264	0.290	0.286	3,983,853
2022-05-06	0.419	0.427	0.395	0.412	0.406	470,514
2022-05-05	0.447	0.469	0.415	0.429	0.423	699,340
2022-05-04	0.441	0.496	0.430	0.455	0.448	884,888
2022-05-03	0.461	0.470	0.430	0.443	0.437	653,380
2022-05-02	0.524	0.538	0.450	0.464	0.457	1,075,183
2022-04-29	0.516	0.538	0.512	0.522	0.514	318,557
2022-04-28	0.522	0.538	0.508	0.516	0.509	286,103
2022-04-27	0.532	0.546	0.518	0.530	0.522	313,821
2022-04-26	0.562	0.568	0.534	0.534	0.526	371,282
2022-04-25	0.598	0.600	0.570	0.570	0.562	372,772
2022-04-22	0.602	0.608	0.574	0.596	0.587	498,201
2022-04-21	0.616	0.638	0.606	0.614	0.605	668,544
2022-04-20	0.590	0.620	0.590	0.610	0.601	812,214
2022-04-19	0.578	0.588	0.550	0.584	0.576	690,032
2022-04-14	0.546	0.558	0.534	0.534	0.526	394,902
2022-04-13	0.560	0.578	0.536	0.544	0.536	341,053
2022-04-12	0.576	0.596	0.552	0.562	0.554	785,598
2022-04-11	0.560	0.586	0.540	0.578	0.570	832,464
2022-04-08	0.590	0.628	0.522	0.558	0.550	1,901,345

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-12	0.0050 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.