Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.995 | 4.000 | 3.850 | 3.950 | 3.950 | 4,883 |
| 2023-03-16 | 3.890 | 4.000 | 3.890 | 3.905 | 3.905 | 6,546 |
| 2023-03-15 | 4.160 | 4.180 | 3.850 | 3.890 | 3.890 | 4,516 |
| 2023-03-14 | 4.015 | 4.160 | 4.015 | 4.160 | 4.160 | 12,643 |
| 2023-03-13 | 4.170 | 4.175 | 3.710 | 4.015 | 4.015 | 9,538 |
| 2023-03-10 | 4.170 | 4.170 | 4.015 | 4.170 | 4.170 | 4,774 |
| 2023-03-09 | 4.290 | 4.295 | 4.150 | 4.170 | 4.170 | 2,810 |
| 2023-03-08 | 4.180 | 4.265 | 4.180 | 4.265 | 4.265 | 1,331 |
| 2023-03-07 | 4.405 | 4.450 | 4.165 | 4.335 | 4.335 | 7,511 |
| 2023-03-06 | 4.700 | 4.700 | 4.330 | 4.400 | 4.400 | 6,406 |
| 2023-03-03 | 4.200 | 4.365 | 4.200 | 4.200 | 4.200 | 5,783 |
| 2023-03-02 | 4.500 | 4.900 | 4.150 | 4.150 | 4.150 | 10,211 |
| 2023-03-01 | 4.350 | 4.350 | 4.280 | 4.350 | 4.350 | 1,015 |
| 2023-02-28 | 4.260 | 4.350 | 4.260 | 4.300 | 4.300 | 1,358 |
| 2023-02-27 | 4.300 | 4.300 | 4.145 | 4.260 | 4.260 | 1,247 |
| 2023-02-24 | 4.300 | 4.300 | 4.265 | 4.265 | 4.265 | 6,447 |
| 2023-02-23 | 4.295 | 4.300 | 4.265 | 4.300 | 4.300 | 4,836 |
| 2023-02-22 | 4.245 | 4.390 | 4.245 | 4.285 | 4.285 | 2,919 |
| 2023-02-21 | 4.180 | 4.225 | 4.125 | 4.125 | 4.125 | 1,789 |
| 2023-02-20 | 4.195 | 4.195 | 4.120 | 4.130 | 4.130 | 2,198 |
| 2023-02-17 | 4.200 | 4.200 | 4.120 | 4.130 | 4.130 | 611 |
| 2023-02-16 | 4.200 | 4.250 | 4.135 | 4.200 | 4.200 | 3,671 |
| 2023-02-15 | 4.265 | 4.400 | 4.150 | 4.200 | 4.200 | 9,581 |
| 2023-02-14 | 4.400 | 4.400 | 4.120 | 4.120 | 4.120 | 14,345 |
| 2023-02-13 | 4.400 | 4.400 | 4.100 | 4.265 | 4.265 | 20,250 |
| 2023-02-10 | 3.745 | 4.900 | 3.680 | 4.395 | 4.395 | 46,438 |
| 2023-02-09 | 3.750 | 3.910 | 3.730 | 3.795 | 3.795 | 2,673 |
| 2023-02-08 | 3.745 | 3.750 | 3.620 | 3.750 | 3.750 | 806 |
| 2023-02-07 | 3.745 | 3.750 | 3.745 | 3.750 | 3.750 | 731 |
| 2023-02-06 | 3.680 | 3.685 | 3.665 | 3.665 | 3.665 | 1,010 |
| 2023-02-03 | 3.700 | 3.700 | 3.685 | 3.685 | 3.685 | 4,962 |
| 2023-02-02 | 3.600 | 3.770 | 3.600 | 3.685 | 3.685 | 4,523 |
| 2023-02-01 | 3.405 | 3.550 | 3.405 | 3.550 | 3.550 | 7,017 |
| 2023-01-31 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 183 |
| 2023-01-30 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 200 |
| 2023-01-27 | 3.405 | 3.520 | 3.405 | 3.495 | 3.495 | 2,330 |
| 2023-01-26 | 3.490 | 3.520 | 3.395 | 3.395 | 3.395 | 907 |
| 2023-01-25 | 3.530 | 3.545 | 3.410 | 3.425 | 3.425 | 15,326 |
| 2023-01-24 | 3.485 | 3.485 | 3.440 | 3.440 | 3.440 | 1,961 |
| 2023-01-23 | 3.455 | 3.495 | 3.440 | 3.495 | 3.495 | 7,173 |
| 2023-01-20 | 3.490 | 3.550 | 3.490 | 3.500 | 3.500 | 4,666 |
| 2023-01-19 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 1,377 |
| 2023-01-18 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 285 |
| 2023-01-17 | 3.495 | 3.500 | 3.300 | 3.500 | 3.500 | 20,516 |
| 2023-01-16 | 3.390 | 3.390 | 3.385 | 3.385 | 3.385 | 303 |
| 2023-01-13 | 3.385 | 3.385 | 3.385 | 3.385 | 3.385 | 326 |
| 2023-01-12 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 1,935 |
| 2023-01-11 | 3.305 | 3.315 | 3.305 | 3.310 | 3.310 | 2,539 |
| 2023-01-10 | 3.395 | 3.395 | 3.375 | 3.375 | 3.375 | 30 |
| 2023-01-09 | 3.235 | 3.340 | 3.235 | 3.335 | 3.335 | 5,123 |
| 2023-01-05 | 3.395 | 3.395 | 3.395 | 3.395 | 3.395 | 10 |
| 2023-01-04 | 3.355 | 3.355 | 3.330 | 3.330 | 3.330 | 2,204 |
| 2023-01-03 | 3.350 | 3.360 | 3.305 | 3.330 | 3.330 | 1,931 |
| 2023-01-02 | 3.175 | 3.400 | 3.150 | 3.290 | 3.290 | 3,336 |
| 2022-12-30 | 3.130 | 3.295 | 3.120 | 3.230 | 3.230 | 13,703 |
| 2022-12-29 | 3.150 | 3.260 | 3.080 | 3.260 | 3.260 | 22,116 |
| 2022-12-28 | 3.060 | 3.100 | 3.040 | 3.040 | 3.040 | 12,380 |
| 2022-12-27 | 3.025 | 3.250 | 2.960 | 3.040 | 3.040 | 27,694 |
| 2022-12-23 | 3.150 | 3.150 | 2.980 | 3.040 | 3.040 | 18,551 |
| 2022-12-22 | 3.190 | 3.195 | 3.145 | 3.190 | 3.190 | 3,839 |
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.