Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.470 | 3.530 | 3.470 | 3.470 | 3.470 | 4,533 |
| 2023-11-30 | 3.430 | 3.560 | 3.420 | 3.470 | 3.470 | 3,467 |
| 2023-11-29 | 3.600 | 3.680 | 3.450 | 3.490 | 3.490 | 9,206 |
| 2023-11-28 | 3.750 | 3.790 | 3.660 | 3.660 | 3.660 | 3,096 |
| 2023-11-27 | 3.830 | 3.830 | 3.600 | 3.730 | 3.730 | 3,330 |
| 2023-11-24 | 3.770 | 3.820 | 3.740 | 3.800 | 3.800 | 832 |
| 2023-11-23 | 3.740 | 3.830 | 3.740 | 3.830 | 3.830 | 747 |
| 2023-11-22 | 3.800 | 3.920 | 3.750 | 3.880 | 3.880 | 1,368 |
| 2023-11-21 | 3.960 | 3.960 | 3.860 | 3.860 | 3.860 | 1,130 |
| 2023-11-20 | 3.900 | 4.010 | 3.900 | 3.910 | 3.910 | 5,713 |
| 2023-11-17 | 3.930 | 3.980 | 3.830 | 3.900 | 3.900 | 985 |
| 2023-11-16 | 4.020 | 4.030 | 3.860 | 3.920 | 3.920 | 2,575 |
| 2023-11-15 | 4.000 | 4.290 | 3.840 | 3.840 | 3.840 | 10,748 |
| 2023-11-14 | 3.450 | 4.000 | 3.450 | 3.840 | 3.840 | 23,585 |
| 2023-11-13 | 3.450 | 3.460 | 3.440 | 3.440 | 3.440 | 1,064 |
| 2023-11-10 | 3.520 | 3.530 | 3.320 | 3.390 | 3.390 | 2,388 |
| 2023-11-09 | 3.400 | 3.510 | 3.340 | 3.450 | 3.450 | 1,656 |
| 2023-11-08 | 3.460 | 3.480 | 3.340 | 3.340 | 3.340 | 3,068 |
| 2023-11-07 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 1,332 |
| 2023-11-06 | 3.380 | 3.390 | 3.290 | 3.330 | 3.330 | 6,752 |
| 2023-11-03 | 3.380 | 3.440 | 3.090 | 3.370 | 3.370 | 7,211 |
| 2023-11-02 | 3.440 | 3.530 | 3.310 | 3.390 | 3.390 | 6,947 |
| 2023-11-01 | 3.470 | 3.570 | 3.440 | 3.550 | 3.550 | 421 |
| 2023-10-31 | 3.510 | 3.620 | 3.470 | 3.610 | 3.610 | 2,875 |
| 2023-10-30 | 3.540 | 3.560 | 3.450 | 3.560 | 3.560 | 507 |
| 2023-10-27 | 3.400 | 3.510 | 3.340 | 3.480 | 3.480 | 8,251 |
| 2023-10-26 | 3.520 | 3.520 | 3.430 | 3.450 | 3.450 | 2,365 |
| 2023-10-25 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 3,977 |
| 2023-10-24 | 3.300 | 3.550 | 3.300 | 3.550 | 3.550 | 4,033 |
| 2023-10-23 | 3.290 | 3.370 | 3.270 | 3.370 | 3.370 | 2,434 |
| 2023-10-20 | 3.320 | 3.550 | 3.250 | 3.260 | 3.260 | 4,692 |
| 2023-10-19 | 3.500 | 3.500 | 3.290 | 3.370 | 3.370 | 8,184 |
| 2023-10-18 | 3.520 | 3.620 | 3.490 | 3.500 | 3.500 | 4,482 |
| 2023-10-17 | 3.790 | 3.850 | 3.480 | 3.490 | 3.490 | 14,516 |
| 2023-10-16 | 3.630 | 3.980 | 3.600 | 3.790 | 3.790 | 4,561 |
| 2023-10-13 | 3.660 | 3.760 | 3.570 | 3.690 | 3.690 | 2,947 |
| 2023-10-12 | 3.730 | 3.800 | 3.660 | 3.690 | 3.690 | 1,413 |
| 2023-10-11 | 3.750 | 3.850 | 3.740 | 3.790 | 3.790 | 2,941 |
| 2023-10-10 | 3.770 | 3.820 | 3.640 | 3.790 | 3.790 | 4,824 |
| 2023-10-09 | 4.000 | 4.000 | 3.680 | 3.840 | 3.840 | 5,119 |
| 2023-10-06 | 4.000 | 4.000 | 3.900 | 3.970 | 3.970 | 1,237 |
| 2023-10-05 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 3,285 |
| 2023-10-04 | 3.950 | 3.960 | 3.850 | 3.960 | 3.960 | 2,074 |
| 2023-10-03 | 3.930 | 3.970 | 3.850 | 3.950 | 3.950 | 9,130 |
| 2023-10-02 | 3.870 | 3.870 | 3.740 | 3.800 | 3.800 | 6,688 |
| 2023-09-29 | 3.650 | 3.950 | 3.630 | 3.880 | 3.880 | 3,224 |
| 2023-09-28 | 3.650 | 3.650 | 3.420 | 3.650 | 3.650 | 10,469 |
| 2023-09-27 | 3.760 | 3.830 | 3.490 | 3.690 | 3.690 | 6,655 |
| 2023-09-26 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 28,938 |
| 2023-09-25 | 3.930 | 3.990 | 3.890 | 3.890 | 3.890 | 2,753 |
| 2023-09-22 | 3.890 | 3.930 | 3.890 | 3.920 | 3.920 | 336 |
| 2023-09-21 | 3.930 | 3.990 | 3.900 | 3.900 | 3.900 | 4,449 |
| 2023-09-20 | 3.990 | 3.990 | 3.920 | 3.960 | 3.960 | 1,025 |
| 2023-09-19 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 2,298 |
| 2023-09-18 | 3.960 | 4.180 | 3.880 | 3.990 | 3.990 | 29,325 |
| 2023-09-15 | 3.840 | 3.930 | 3.690 | 3.870 | 3.870 | 27,444 |
| 2023-09-14 | 4.000 | 4.000 | 3.950 | 3.970 | 3.970 | 1,782 |
| 2023-09-13 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 7,520 |
| 2023-09-12 | 3.990 | 4.320 | 3.840 | 4.100 | 4.100 | 21,116 |
| 2023-09-11 | 3.910 | 4.040 | 3.890 | 4.020 | 4.020 | 583 |
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.