Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.900 | 3.920 | 3.600 | 3.790 | 3.790 | 10,216 |
| 2024-05-28 | 3.950 | 3.970 | 3.850 | 3.870 | 3.870 | 17,321 |
| 2024-05-27 | 4.000 | 4.000 | 3.870 | 3.950 | 3.950 | 159,351 |
| 2024-05-24 | 3.950 | 4.060 | 3.950 | 4.000 | 4.000 | 21,586 |
| 2024-05-23 | 3.950 | 3.950 | 3.830 | 3.950 | 3.950 | 16,090 |
| 2024-05-22 | 4.000 | 4.000 | 3.910 | 3.950 | 3.950 | 5,298 |
| 2024-05-21 | 4.090 | 4.090 | 3.950 | 4.000 | 4.000 | 5,888 |
| 2024-05-20 | 3.970 | 4.000 | 3.940 | 3.990 | 3.990 | 12,718 |
| 2024-05-17 | 3.970 | 3.970 | 3.920 | 3.970 | 3.970 | 5,497 |
| 2024-05-16 | 3.990 | 4.000 | 3.920 | 3.970 | 3.970 | 4,118 |
| 2024-05-15 | 3.950 | 4.000 | 3.900 | 3.990 | 3.990 | 9,321 |
| 2024-05-14 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 4,024 |
| 2024-05-13 | 3.880 | 3.970 | 3.880 | 3.920 | 3.920 | 1,187 |
| 2024-05-10 | 3.980 | 3.990 | 3.860 | 3.880 | 3.880 | 8,474 |
| 2024-05-08 | 3.960 | 3.960 | 3.880 | 3.930 | 3.930 | 2,342 |
| 2024-05-07 | 4.000 | 4.010 | 3.850 | 3.930 | 3.930 | 12,959 |
| 2024-05-06 | 3.950 | 4.000 | 3.920 | 3.970 | 3.970 | 11,873 |
| 2024-05-03 | 3.890 | 3.950 | 3.850 | 3.940 | 3.940 | 4,999 |
| 2024-05-02 | 3.940 | 3.940 | 3.840 | 3.850 | 3.850 | 5,704 |
| 2024-04-30 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 2,075 |
| 2024-04-29 | 3.990 | 3.990 | 3.850 | 3.910 | 3.910 | 4,198 |
| 2024-04-26 | 3.920 | 4.010 | 3.850 | 3.970 | 3.970 | 6,628 |
| 2024-04-25 | 3.950 | 3.980 | 3.850 | 3.920 | 3.920 | 6,527 |
| 2024-04-24 | 3.760 | 3.990 | 3.760 | 3.950 | 3.950 | 9,669 |
| 2024-04-23 | 3.660 | 3.780 | 3.660 | 3.700 | 3.700 | 3,861 |
| 2024-04-22 | 3.660 | 3.670 | 3.620 | 3.660 | 3.660 | 6,840 |
| 2024-04-19 | 3.720 | 3.740 | 3.670 | 3.670 | 3.670 | 6,351 |
| 2024-04-18 | 3.800 | 3.830 | 3.740 | 3.750 | 3.750 | 1,234 |
| 2024-04-17 | 3.960 | 3.960 | 3.750 | 3.750 | 3.750 | 7,910 |
| 2024-04-16 | 3.850 | 3.920 | 3.840 | 3.880 | 3.880 | 3,207 |
| 2024-04-15 | 3.820 | 4.010 | 3.770 | 3.850 | 3.850 | 19,116 |
| 2024-04-12 | 3.940 | 3.980 | 3.800 | 3.810 | 3.810 | 10,962 |
| 2024-04-11 | 3.930 | 3.930 | 3.800 | 3.840 | 3.840 | 8,862 |
| 2024-04-10 | 3.850 | 3.930 | 3.850 | 3.850 | 3.850 | 5,807 |
| 2024-04-09 | 3.810 | 3.950 | 3.810 | 3.850 | 3.850 | 18,038 |
| 2024-04-08 | 3.790 | 3.800 | 3.750 | 3.800 | 3.800 | 3,406 |
| 2024-04-05 | 3.680 | 3.800 | 3.660 | 3.770 | 3.770 | 9,834 |
| 2024-04-04 | 3.790 | 3.800 | 3.630 | 3.680 | 3.680 | 9,658 |
| 2024-04-03 | 3.750 | 3.750 | 3.700 | 3.730 | 3.730 | 2,064 |
| 2024-04-02 | 3.810 | 3.810 | 3.590 | 3.690 | 3.690 | 8,229 |
| 2024-03-28 | 3.830 | 3.830 | 3.710 | 3.780 | 3.780 | 7,304 |
| 2024-03-27 | 3.600 | 3.850 | 3.580 | 3.830 | 3.830 | 9,480 |
| 2024-03-26 | 3.550 | 3.580 | 3.520 | 3.570 | 3.570 | 1,260 |
| 2024-03-25 | 3.370 | 3.570 | 3.370 | 3.540 | 3.540 | 1,459 |
| 2024-03-22 | 3.510 | 3.520 | 3.370 | 3.370 | 3.370 | 16,797 |
| 2024-03-21 | 3.420 | 3.460 | 3.410 | 3.450 | 3.450 | 13,961 |
| 2024-03-20 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 1,286 |
| 2024-03-19 | 3.520 | 3.580 | 3.470 | 3.510 | 3.510 | 7,756 |
| 2024-03-18 | 3.470 | 3.510 | 3.470 | 3.510 | 3.510 | 2,890 |
| 2024-03-15 | 3.590 | 3.590 | 3.460 | 3.470 | 3.470 | 2,377 |
| 2024-03-14 | 3.690 | 3.690 | 3.480 | 3.600 | 3.600 | 12,467 |
| 2024-03-13 | 3.760 | 3.860 | 3.570 | 3.700 | 3.700 | 20,093 |
| 2024-03-12 | 3.500 | 3.820 | 3.500 | 3.760 | 3.760 | 31,413 |
| 2024-03-11 | 3.610 | 3.750 | 3.500 | 3.590 | 3.590 | 14,326 |
| 2024-03-08 | 3.440 | 3.760 | 3.440 | 3.600 | 3.600 | 17,781 |
| 2024-03-07 | 3.600 | 3.600 | 3.390 | 3.440 | 3.440 | 17,777 |
| 2024-03-06 | 3.450 | 3.590 | 3.430 | 3.570 | 3.570 | 3,852 |
| 2024-03-05 | 3.450 | 3.460 | 3.410 | 3.450 | 3.450 | 4,686 |
| 2024-03-04 | 3.480 | 3.480 | 3.410 | 3.450 | 3.450 | 2,126 |
| 2024-03-01 | 3.400 | 3.450 | 3.350 | 3.400 | 3.400 | 5,643 |
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.