Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.850 | 3.890 | 3.820 | 3.840 | 3.840 | 3,207 |
| 2023-06-14 | 3.850 | 3.850 | 3.770 | 3.820 | 3.820 | 1,133 |
| 2023-06-13 | 3.850 | 3.850 | 3.740 | 3.780 | 3.780 | 1,025 |
| 2023-06-12 | 3.750 | 3.780 | 3.660 | 3.740 | 3.740 | 5,168 |
| 2023-06-09 | 3.890 | 3.890 | 3.710 | 3.770 | 3.770 | 3,120 |
| 2023-06-08 | 3.730 | 3.850 | 3.730 | 3.850 | 3.850 | 4,239 |
| 2023-06-07 | 3.800 | 3.800 | 3.690 | 3.730 | 3.730 | 5,126 |
| 2023-06-06 | 3.620 | 3.840 | 3.620 | 3.790 | 3.790 | 8,195 |
| 2023-06-05 | 3.700 | 3.740 | 3.590 | 3.590 | 3.590 | 3,062 |
| 2023-06-02 | 3.700 | 3.720 | 3.680 | 3.710 | 3.710 | 5,466 |
| 2023-06-01 | 3.720 | 3.720 | 3.640 | 3.680 | 3.680 | 772 |
| 2023-05-31 | 3.840 | 3.850 | 3.700 | 3.700 | 3.700 | 5,884 |
| 2023-05-30 | 3.740 | 3.780 | 3.550 | 3.700 | 3.700 | 9,767 |
| 2023-05-29 | 3.890 | 3.890 | 3.780 | 3.780 | 3.780 | 1,006 |
| 2023-05-26 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 3,013 |
| 2023-05-25 | 3.740 | 3.990 | 3.740 | 3.740 | 3.740 | 4,175 |
| 2023-05-24 | 3.780 | 3.780 | 3.540 | 3.670 | 3.670 | 5,672 |
| 2023-05-23 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 105 |
| 2023-05-22 | 3.870 | 3.870 | 3.760 | 3.800 | 3.800 | 1,628 |
| 2023-05-19 | 3.940 | 3.940 | 3.800 | 3.890 | 3.890 | 2,244 |
| 2023-05-17 | 3.910 | 3.940 | 3.830 | 3.940 | 3.940 | 6,325 |
| 2023-05-16 | 3.900 | 3.940 | 3.870 | 3.910 | 3.910 | 6,208 |
| 2023-05-15 | 3.910 | 3.960 | 3.860 | 3.900 | 3.900 | 6,308 |
| 2023-05-12 | 4.010 | 4.010 | 3.900 | 3.910 | 3.910 | 6,352 |
| 2023-05-11 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 1,537 |
| 2023-05-10 | 4.010 | 4.010 | 3.990 | 3.990 | 3.990 | 38,514 |
| 2023-05-09 | 4.020 | 4.090 | 3.900 | 3.980 | 3.980 | 7,591 |
| 2023-05-08 | 3.990 | 4.140 | 3.980 | 4.000 | 4.000 | 4,713 |
| 2023-05-05 | 4.030 | 4.090 | 3.900 | 3.900 | 3.900 | 5,354 |
| 2023-05-04 | 3.900 | 4.140 | 3.900 | 3.910 | 3.910 | 23,562 |
| 2023-05-03 | 4.130 | 4.300 | 3.770 | 3.900 | 3.900 | 76,816 |
| 2023-05-02 | 4.140 | 4.180 | 3.980 | 3.980 | 3.980 | 3,586 |
| 2023-04-28 | 4.080 | 4.080 | 4.020 | 4.060 | 4.060 | 1,799 |
| 2023-04-27 | 4.140 | 4.150 | 4.040 | 4.090 | 4.090 | 10,180 |
| 2023-04-26 | 4.150 | 4.190 | 4.040 | 4.070 | 4.070 | 1,697 |
| 2023-04-25 | 4.300 | 4.300 | 4.140 | 4.150 | 4.150 | 3,208 |
| 2023-04-24 | 4.090 | 4.390 | 4.090 | 4.250 | 4.250 | 5,614 |
| 2023-04-21 | 4.010 | 4.090 | 4.010 | 4.090 | 4.090 | 311 |
| 2023-04-20 | 4.010 | 4.100 | 4.010 | 4.070 | 4.070 | 1,562 |
| 2023-04-19 | 4.010 | 4.090 | 4.010 | 4.070 | 4.070 | 764 |
| 2023-04-18 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 7,086 |
| 2023-04-17 | 4.100 | 4.120 | 4.000 | 4.100 | 4.100 | 4,825 |
| 2023-04-14 | 4.010 | 4.190 | 4.000 | 4.110 | 4.110 | 9,194 |
| 2023-04-13 | 4.190 | 4.190 | 4.030 | 4.030 | 4.030 | 4,443 |
| 2023-04-12 | 4.210 | 4.210 | 4.060 | 4.080 | 4.080 | 6,647 |
| 2023-04-11 | 4.300 | 4.300 | 4.120 | 4.140 | 4.140 | 6,414 |
| 2023-04-06 | 4.200 | 4.270 | 4.190 | 4.240 | 4.240 | 8,000 |
| 2023-04-05 | 4.190 | 4.210 | 4.150 | 4.150 | 4.150 | 8,536 |
| 2023-04-04 | 4.230 | 4.350 | 4.090 | 4.250 | 4.250 | 46,325 |
| 2023-04-03 | 4.300 | 4.300 | 4.210 | 4.230 | 4.230 | 4,236 |
| 2023-03-31 | 4.300 | 4.300 | 4.250 | 4.275 | 4.275 | 5,454 |
| 2023-03-30 | 4.300 | 4.300 | 4.155 | 4.295 | 4.295 | 4,596 |
| 2023-03-29 | 4.305 | 4.360 | 4.270 | 4.300 | 4.300 | 5,433 |
| 2023-03-28 | 4.060 | 4.495 | 4.060 | 4.295 | 4.295 | 39,710 |
| 2023-03-27 | 4.070 | 4.080 | 4.060 | 4.060 | 4.060 | 1,110 |
| 2023-03-24 | 4.070 | 4.070 | 4.050 | 4.060 | 4.060 | 5,087 |
| 2023-03-23 | 4.000 | 4.085 | 4.000 | 4.085 | 4.085 | 82,500 |
| 2023-03-22 | 4.090 | 4.100 | 4.000 | 4.040 | 4.040 | 1,806 |
| 2023-03-21 | 3.965 | 4.100 | 3.965 | 4.085 | 4.085 | 2,579 |
| 2023-03-20 | 3.835 | 4.000 | 3.835 | 4.000 | 4.000 | 5,744 |
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.