Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.000 | 4.000 | 3.880 | 3.910 | 3.910 | 1,802 |
| 2023-09-07 | 4.010 | 4.060 | 3.910 | 3.910 | 3.910 | 2,649 |
| 2023-09-06 | 3.920 | 4.080 | 3.880 | 3.950 | 3.950 | 3,802 |
| 2023-09-05 | 3.980 | 4.040 | 3.860 | 3.920 | 3.920 | 6,982 |
| 2023-09-04 | 4.190 | 4.190 | 3.920 | 3.980 | 3.980 | 12,542 |
| 2023-09-01 | 4.220 | 4.220 | 4.150 | 4.150 | 4.150 | 3,526 |
| 2023-08-31 | 4.290 | 4.300 | 4.150 | 4.220 | 4.220 | 6,868 |
| 2023-08-30 | 4.320 | 4.330 | 4.230 | 4.230 | 4.230 | 5,761 |
| 2023-08-29 | 4.460 | 4.460 | 4.310 | 4.330 | 4.330 | 8,041 |
| 2023-08-28 | 4.450 | 4.580 | 4.170 | 4.460 | 4.460 | 20,292 |
| 2023-08-25 | 4.700 | 4.800 | 4.350 | 4.540 | 4.540 | 22,775 |
| 2023-08-24 | 4.600 | 4.850 | 4.600 | 4.840 | 4.840 | 3,815 |
| 2023-08-23 | 4.850 | 4.850 | 4.570 | 4.680 | 4.680 | 7,017 |
| 2023-08-22 | 4.750 | 4.840 | 4.580 | 4.760 | 4.760 | 6,178 |
| 2023-08-21 | 4.700 | 4.750 | 4.650 | 4.650 | 4.650 | 3,164 |
| 2023-08-18 | 4.800 | 4.880 | 4.730 | 4.730 | 4.730 | 3,921 |
| 2023-08-17 | 4.780 | 4.800 | 4.710 | 4.730 | 4.730 | 4,106 |
| 2023-08-16 | 4.710 | 4.800 | 4.610 | 4.700 | 4.700 | 4,048 |
| 2023-08-15 | 4.550 | 4.880 | 4.550 | 4.610 | 4.610 | 11,566 |
| 2023-08-14 | 4.390 | 4.590 | 4.360 | 4.550 | 4.550 | 8,093 |
| 2023-08-11 | 4.290 | 4.420 | 4.190 | 4.410 | 4.410 | 8,702 |
| 2023-08-10 | 4.640 | 4.650 | 4.220 | 4.270 | 4.270 | 20,495 |
| 2023-08-09 | 4.700 | 4.790 | 4.520 | 4.520 | 4.520 | 14,814 |
| 2023-08-08 | 4.700 | 4.700 | 4.560 | 4.700 | 4.700 | 10,182 |
| 2023-08-07 | 4.700 | 4.790 | 4.570 | 4.660 | 4.660 | 5,957 |
| 2023-08-04 | 4.730 | 4.890 | 4.560 | 4.700 | 4.700 | 9,643 |
| 2023-08-03 | 4.700 | 4.870 | 4.360 | 4.720 | 4.720 | 8,896 |
| 2023-08-02 | 4.450 | 4.690 | 4.320 | 4.650 | 4.650 | 11,380 |
| 2023-08-01 | 4.500 | 4.570 | 4.180 | 4.450 | 4.450 | 6,459 |
| 2023-07-31 | 4.470 | 4.690 | 4.460 | 4.500 | 4.500 | 12,200 |
| 2023-07-28 | 4.490 | 4.490 | 4.330 | 4.480 | 4.480 | 4,286 |
| 2023-07-27 | 4.490 | 4.490 | 4.350 | 4.480 | 4.480 | 1,600 |
| 2023-07-26 | 4.470 | 4.490 | 4.370 | 4.480 | 4.480 | 2,432 |
| 2023-07-25 | 4.500 | 4.760 | 4.330 | 4.480 | 4.480 | 26,586 |
| 2023-07-24 | 4.400 | 4.560 | 4.350 | 4.480 | 4.480 | 23,278 |
| 2023-07-21 | 4.370 | 4.500 | 4.160 | 4.340 | 4.340 | 16,852 |
| 2023-07-20 | 4.660 | 4.660 | 4.250 | 4.370 | 4.370 | 1,401 |
| 2023-07-19 | 4.250 | 4.480 | 4.200 | 4.440 | 4.440 | 3,939 |
| 2023-07-18 | 4.560 | 4.560 | 4.110 | 4.250 | 4.250 | 12,579 |
| 2023-07-17 | 4.890 | 4.890 | 4.520 | 4.560 | 4.560 | 11,911 |
| 2023-07-14 | 4.820 | 4.820 | 4.530 | 4.740 | 4.740 | 15,076 |
| 2023-07-13 | 4.740 | 4.890 | 4.710 | 4.710 | 4.710 | 7,835 |
| 2023-07-12 | 4.900 | 4.950 | 4.430 | 4.710 | 4.710 | 6,700 |
| 2023-07-11 | 4.950 | 4.950 | 4.850 | 4.900 | 4.900 | 13,292 |
| 2023-07-10 | 4.350 | 5.200 | 4.340 | 4.900 | 4.900 | 77,771 |
| 2023-07-07 | 4.060 | 4.400 | 4.060 | 4.390 | 4.390 | 28,377 |
| 2023-07-06 | 4.000 | 4.100 | 3.970 | 4.060 | 4.060 | 6,760 |
| 2023-07-05 | 3.850 | 4.180 | 3.850 | 4.000 | 4.000 | 9,166 |
| 2023-07-04 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 1,942 |
| 2023-07-03 | 3.830 | 3.850 | 3.800 | 3.830 | 3.830 | 5,772 |
| 2023-06-30 | 3.730 | 3.850 | 3.730 | 3.800 | 3.800 | 4,861 |
| 2023-06-29 | 3.630 | 3.850 | 3.540 | 3.810 | 3.810 | 33,711 |
| 2023-06-28 | 3.530 | 3.620 | 3.530 | 3.620 | 3.620 | 4,000 |
| 2023-06-27 | 3.580 | 3.660 | 3.500 | 3.500 | 3.500 | 11,179 |
| 2023-06-26 | 3.680 | 3.680 | 3.530 | 3.530 | 3.530 | 2,656 |
| 2023-06-22 | 3.730 | 3.730 | 3.600 | 3.680 | 3.680 | 150,512 |
| 2023-06-21 | 3.820 | 3.820 | 3.650 | 3.730 | 3.730 | 2,431 |
| 2023-06-20 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 770 |
| 2023-06-19 | 3.850 | 3.850 | 3.840 | 3.850 | 3.850 | 4,532 |
| 2023-06-16 | 3.840 | 3.850 | 3.830 | 3.830 | 3.830 | 1,477 |
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.