Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.500 | 3.540 | 3.360 | 3.400 | 3.400 | 7,653 |
| 2024-02-28 | 3.360 | 3.450 | 3.360 | 3.450 | 3.450 | 3,623 |
| 2024-02-27 | 3.420 | 3.420 | 3.290 | 3.360 | 3.360 | 6,910 |
| 2024-02-26 | 3.480 | 3.580 | 3.420 | 3.420 | 3.420 | 9,643 |
| 2024-02-23 | 3.500 | 3.560 | 3.370 | 3.470 | 3.470 | 8,351 |
| 2024-02-22 | 3.570 | 3.600 | 3.370 | 3.400 | 3.400 | 13,995 |
| 2024-02-21 | 3.640 | 3.650 | 3.550 | 3.550 | 3.550 | 3,578 |
| 2024-02-20 | 3.580 | 3.670 | 3.580 | 3.670 | 3.670 | 3,770 |
| 2024-02-19 | 3.730 | 3.910 | 3.560 | 3.580 | 3.580 | 10,285 |
| 2024-02-16 | 3.750 | 3.800 | 3.660 | 3.660 | 3.660 | 5,745 |
| 2024-02-15 | 3.790 | 3.790 | 3.750 | 3.750 | 3.750 | 4,302 |
| 2024-02-14 | 3.790 | 3.820 | 3.700 | 3.740 | 3.740 | 8,637 |
| 2024-02-13 | 3.650 | 3.870 | 3.650 | 3.750 | 3.750 | 15,410 |
| 2024-02-12 | 3.710 | 3.950 | 3.640 | 3.690 | 3.690 | 31,674 |
| 2024-02-09 | 3.790 | 3.790 | 3.530 | 3.560 | 3.560 | 5,050 |
| 2024-02-08 | 3.750 | 3.750 | 3.670 | 3.700 | 3.700 | 2,973 |
| 2024-02-07 | 3.480 | 3.630 | 3.480 | 3.630 | 3.630 | 3,414 |
| 2024-02-06 | 3.500 | 3.580 | 3.400 | 3.500 | 3.500 | 11,539 |
| 2024-02-05 | 3.630 | 3.630 | 3.550 | 3.550 | 3.550 | 3,758 |
| 2024-02-02 | 3.600 | 3.720 | 3.600 | 3.630 | 3.630 | 2,495 |
| 2024-02-01 | 3.730 | 3.730 | 3.650 | 3.700 | 3.700 | 1,911 |
| 2024-01-31 | 3.660 | 3.790 | 3.660 | 3.730 | 3.730 | 651 |
| 2024-01-30 | 3.620 | 3.760 | 3.620 | 3.670 | 3.670 | 1,258 |
| 2024-01-29 | 3.680 | 3.740 | 3.660 | 3.700 | 3.700 | 877 |
| 2024-01-26 | 3.680 | 3.780 | 3.630 | 3.760 | 3.760 | 4,484 |
| 2024-01-25 | 3.770 | 3.770 | 3.650 | 3.740 | 3.740 | 2,845 |
| 2024-01-24 | 3.800 | 3.800 | 3.560 | 3.770 | 3.770 | 6,445 |
| 2024-01-23 | 3.800 | 3.820 | 3.720 | 3.720 | 3.720 | 2,962 |
| 2024-01-22 | 3.630 | 3.840 | 3.600 | 3.810 | 3.810 | 2,931 |
| 2024-01-19 | 3.460 | 3.680 | 3.450 | 3.630 | 3.630 | 19,572 |
| 2024-01-18 | 3.420 | 3.570 | 3.420 | 3.480 | 3.480 | 9,461 |
| 2024-01-17 | 3.450 | 3.490 | 3.300 | 3.400 | 3.400 | 2,979 |
| 2024-01-16 | 3.400 | 3.450 | 3.350 | 3.430 | 3.430 | 1,265 |
| 2024-01-15 | 3.480 | 3.540 | 3.380 | 3.460 | 3.460 | 962 |
| 2024-01-12 | 3.410 | 3.410 | 3.340 | 3.400 | 3.400 | 5,221 |
| 2024-01-11 | 3.450 | 3.470 | 3.350 | 3.370 | 3.370 | 4,430 |
| 2024-01-10 | 3.430 | 3.470 | 3.370 | 3.440 | 3.440 | 8,972 |
| 2024-01-09 | 3.400 | 3.480 | 3.380 | 3.380 | 3.380 | 6,931 |
| 2024-01-08 | 3.520 | 3.650 | 3.380 | 3.400 | 3.400 | 18,822 |
| 2024-01-05 | 3.550 | 3.560 | 3.390 | 3.520 | 3.520 | 27,983 |
| 2024-01-04 | 3.660 | 3.660 | 3.400 | 3.550 | 3.550 | 38,222 |
| 2024-01-03 | 3.940 | 3.950 | 3.600 | 3.630 | 3.630 | 42,116 |
| 2024-01-02 | 3.590 | 3.860 | 3.400 | 3.750 | 3.750 | 71,602 |
| 2023-12-29 | 3.390 | 3.450 | 3.230 | 3.450 | 3.450 | 41,057 |
| 2023-12-28 | 3.310 | 3.400 | 3.280 | 3.390 | 3.390 | 31,273 |
| 2023-12-27 | 3.290 | 3.360 | 3.170 | 3.350 | 3.350 | 76,504 |
| 2023-12-22 | 3.300 | 3.330 | 3.260 | 3.290 | 3.290 | 32,752 |
| 2023-12-21 | 3.360 | 3.400 | 3.300 | 3.340 | 3.340 | 6,072 |
| 2023-12-20 | 3.420 | 3.430 | 3.280 | 3.330 | 3.330 | 4,556 |
| 2023-12-19 | 3.400 | 3.450 | 3.360 | 3.400 | 3.400 | 7,084 |
| 2023-12-18 | 3.620 | 3.620 | 3.340 | 3.400 | 3.400 | 6,955 |
| 2023-12-15 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 8,358 |
| 2023-12-14 | 3.310 | 3.380 | 3.280 | 3.310 | 3.310 | 16,102 |
| 2023-12-13 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 8,178 |
| 2023-12-12 | 3.470 | 3.470 | 3.290 | 3.300 | 3.300 | 9,375 |
| 2023-12-11 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 18,327 |
| 2023-12-08 | 3.550 | 3.550 | 3.350 | 3.370 | 3.370 | 10,099 |
| 2023-12-07 | 3.450 | 3.570 | 3.440 | 3.510 | 3.510 | 10,535 |
| 2023-12-05 | 3.410 | 3.510 | 3.320 | 3.450 | 3.450 | 3,743 |
| 2023-12-04 | 3.510 | 3.510 | 3.390 | 3.450 | 3.450 | 900 |
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.