Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.570 | 4.610 | 4.490 | 4.590 | 4.590 | 2,746 |
| 2024-08-21 | 4.540 | 4.570 | 4.480 | 4.500 | 4.500 | 5,826 |
| 2024-08-20 | 4.560 | 4.660 | 4.490 | 4.540 | 4.540 | 6,196 |
| 2024-08-19 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 4,410 |
| 2024-08-16 | 4.530 | 4.570 | 4.450 | 4.540 | 4.540 | 11,927 |
| 2024-08-15 | 4.600 | 4.600 | 4.530 | 4.590 | 4.590 | 5,812 |
| 2024-08-14 | 4.560 | 4.690 | 4.520 | 4.520 | 4.520 | 10,544 |
| 2024-08-13 | 4.510 | 4.590 | 4.510 | 4.520 | 4.520 | 3,554 |
| 2024-08-12 | 4.500 | 4.600 | 4.500 | 4.530 | 4.530 | 6,201 |
| 2024-08-09 | 4.500 | 4.680 | 4.500 | 4.560 | 4.560 | 13,323 |
| 2024-08-08 | 4.570 | 4.690 | 4.480 | 4.520 | 4.520 | 9,855 |
| 2024-08-07 | 4.620 | 4.670 | 4.550 | 4.550 | 4.550 | 3,533 |
| 2024-08-06 | 4.510 | 4.630 | 4.500 | 4.560 | 4.560 | 11,279 |
| 2024-08-05 | 4.690 | 4.690 | 4.330 | 4.470 | 4.470 | 33,774 |
| 2024-08-02 | 4.770 | 4.790 | 4.510 | 4.710 | 4.710 | 26,550 |
| 2024-08-01 | 4.630 | 4.800 | 4.630 | 4.770 | 4.770 | 24,360 |
| 2024-07-31 | 4.600 | 4.640 | 4.520 | 4.520 | 4.520 | 7,961 |
| 2024-07-30 | 4.510 | 4.600 | 4.500 | 4.570 | 4.570 | 4,967 |
| 2024-07-29 | 4.580 | 4.600 | 4.460 | 4.500 | 4.500 | 14,766 |
| 2024-07-26 | 4.560 | 4.690 | 4.430 | 4.500 | 4.500 | 26,756 |
| 2024-07-25 | 4.730 | 4.730 | 4.560 | 4.590 | 4.590 | 9,015 |
| 2024-07-24 | 4.700 | 4.740 | 4.620 | 4.660 | 4.660 | 7,771 |
| 2024-07-23 | 4.660 | 4.720 | 4.560 | 4.650 | 4.650 | 35,427 |
| 2024-07-22 | 4.630 | 4.790 | 4.610 | 4.650 | 4.650 | 8,493 |
| 2024-07-19 | 4.520 | 4.690 | 4.520 | 4.600 | 4.600 | 3,949 |
| 2024-07-18 | 4.700 | 4.700 | 4.480 | 4.620 | 4.620 | 38,324 |
| 2024-07-17 | 4.510 | 4.670 | 4.510 | 4.620 | 4.620 | 6,308 |
| 2024-07-16 | 4.630 | 4.700 | 4.580 | 4.590 | 4.590 | 4,090 |
| 2024-07-15 | 4.670 | 4.680 | 4.560 | 4.590 | 4.590 | 6,298 |
| 2024-07-12 | 4.590 | 4.650 | 4.550 | 4.650 | 4.650 | 4,719 |
| 2024-07-11 | 4.440 | 4.640 | 4.430 | 4.590 | 4.590 | 16,656 |
| 2024-07-10 | 4.450 | 4.480 | 4.430 | 4.440 | 4.440 | 4,875 |
| 2024-07-09 | 4.540 | 4.550 | 4.460 | 4.510 | 4.510 | 8,316 |
| 2024-07-08 | 4.600 | 4.600 | 4.500 | 4.560 | 4.560 | 5,064 |
| 2024-07-05 | 4.420 | 4.590 | 4.420 | 4.520 | 4.520 | 3,526 |
| 2024-07-04 | 4.520 | 4.620 | 4.430 | 4.450 | 4.450 | 7,324 |
| 2024-07-03 | 4.340 | 4.470 | 4.340 | 4.430 | 4.430 | 7,246 |
| 2024-07-02 | 4.550 | 4.600 | 4.260 | 4.330 | 4.330 | 16,534 |
| 2024-07-01 | 4.700 | 4.750 | 4.550 | 4.550 | 4.550 | 11,595 |
| 2024-06-28 | 4.790 | 4.830 | 4.650 | 4.750 | 4.750 | 7,599 |
| 2024-06-27 | 4.760 | 4.770 | 4.650 | 4.760 | 4.760 | 2,962 |
| 2024-06-26 | 4.710 | 4.840 | 4.660 | 4.760 | 4.760 | 7,279 |
| 2024-06-25 | 4.600 | 4.660 | 4.580 | 4.660 | 4.660 | 9,125 |
| 2024-06-24 | 4.660 | 4.660 | 4.550 | 4.600 | 4.600 | 7,304 |
| 2024-06-20 | 4.800 | 4.800 | 4.600 | 4.660 | 4.660 | 14,351 |
| 2024-06-19 | 4.830 | 4.840 | 4.700 | 4.750 | 4.750 | 17,012 |
| 2024-06-18 | 4.700 | 4.900 | 4.670 | 4.840 | 4.840 | 15,778 |
| 2024-06-17 | 4.890 | 4.890 | 4.540 | 4.710 | 4.710 | 29,596 |
| 2024-06-14 | 4.600 | 4.900 | 4.600 | 4.770 | 4.770 | 46,216 |
| 2024-06-13 | 4.300 | 4.790 | 4.300 | 4.570 | 4.570 | 44,011 |
| 2024-06-12 | 4.290 | 4.300 | 4.240 | 4.300 | 4.300 | 29,078 |
| 2024-06-11 | 4.290 | 4.290 | 4.200 | 4.250 | 4.250 | 32,044 |
| 2024-06-10 | 4.200 | 4.290 | 4.180 | 4.240 | 4.240 | 40,515 |
| 2024-06-07 | 4.200 | 4.260 | 4.160 | 4.180 | 4.180 | 16,765 |
| 2024-06-06 | 4.180 | 4.250 | 4.140 | 4.170 | 4.170 | 32,005 |
| 2024-06-05 | 4.140 | 4.200 | 4.100 | 4.120 | 4.120 | 44,649 |
| 2024-06-04 | 4.280 | 4.280 | 4.040 | 4.090 | 4.090 | 82,404 |
| 2024-06-03 | 4.040 | 4.500 | 3.980 | 4.260 | 4.260 | 181,655 |
| 2024-05-31 | 4.000 | 4.100 | 3.910 | 4.030 | 4.030 | 22,143 |
| 2024-05-30 | 3.890 | 4.140 | 3.890 | 3.990 | 3.990 | 66,090 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.