Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.130 | 3.290 | 3.080 | 3.165 | 3.165 | 5,988 |
| 2022-12-20 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 1,149 |
| 2022-12-19 | 3.440 | 3.500 | 3.245 | 3.245 | 3.245 | 4,037 |
| 2022-12-16 | 3.340 | 3.435 | 3.335 | 3.335 | 3.335 | 93,219 |
| 2022-12-15 | 3.320 | 3.400 | 3.280 | 3.340 | 3.340 | 43,532 |
| 2022-12-14 | 3.395 | 3.395 | 3.395 | 3.395 | 3.395 | 800 |
| 2022-12-13 | 3.425 | 3.450 | 3.365 | 3.365 | 3.365 | 2,182 |
| 2022-12-12 | 3.330 | 3.440 | 3.330 | 3.365 | 3.365 | 5,377 |
| 2022-12-09 | 3.350 | 3.350 | 3.175 | 3.245 | 3.245 | 28,758 |
| 2022-12-08 | 3.445 | 3.445 | 3.355 | 3.355 | 3.355 | 2,194 |
| 2022-12-07 | 3.380 | 3.455 | 3.380 | 3.400 | 3.400 | 9,081 |
| 2022-12-05 | 3.500 | 3.635 | 3.340 | 3.340 | 3.340 | 7,394 |
| 2022-12-02 | 3.265 | 3.900 | 3.265 | 3.500 | 3.500 | 16,433 |
| 2022-12-01 | 3.315 | 3.315 | 3.155 | 3.155 | 3.155 | 1,933 |
| 2022-11-30 | 3.250 | 3.310 | 3.105 | 3.310 | 3.310 | 3,175 |
| 2022-11-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 15 |
| 2022-11-28 | 3.395 | 3.395 | 3.330 | 3.330 | 3.330 | 972 |
| 2022-11-25 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 1,591 |
| 2022-11-24 | 3.260 | 3.400 | 3.260 | 3.356 | 3.356 | 154,982 |
| 2022-11-23 | 3.188 | 3.300 | 3.188 | 3.300 | 3.300 | 1,661 |
| 2022-11-22 | 3.251 | 3.251 | 3.140 | 3.250 | 3.250 | 1,189 |
| 2022-11-21 | 3.316 | 3.400 | 3.251 | 3.251 | 3.251 | 1,511 |
| 2022-11-18 | 3.350 | 3.400 | 3.298 | 3.351 | 3.351 | 12,696 |
| 2022-11-17 | 3.496 | 3.496 | 3.296 | 3.298 | 3.298 | 3,860 |
| 2022-11-16 | 3.496 | 3.496 | 3.496 | 3.496 | 3.496 | 5 |
| 2022-11-15 | 3.534 | 3.590 | 3.432 | 3.496 | 3.496 | 26,029 |
| 2022-11-14 | 3.655 | 3.655 | 3.445 | 3.595 | 3.595 | 14,461 |
| 2022-11-11 | 3.303 | 3.696 | 3.265 | 3.690 | 3.690 | 3,824 |
| 2022-11-10 | 3.326 | 3.394 | 3.205 | 3.394 | 3.394 | 7,072 |
| 2022-11-09 | 3.327 | 3.392 | 3.327 | 3.392 | 3.392 | 1,102 |
| 2022-11-08 | 3.190 | 3.263 | 3.190 | 3.263 | 3.263 | 941 |
| 2022-11-07 | 3.078 | 3.289 | 3.078 | 3.289 | 3.289 | 1,669 |
| 2022-11-04 | 3.122 | 3.200 | 3.122 | 3.200 | 3.200 | 1,781 |
| 2022-11-03 | 3.119 | 3.182 | 3.058 | 3.061 | 3.061 | 764 |
| 2022-11-02 | 3.160 | 3.181 | 2.993 | 3.119 | 3.119 | 5,026 |
| 2022-11-01 | 3.311 | 3.312 | 3.150 | 3.150 | 3.150 | 1,388 |
| 2022-10-31 | 3.363 | 3.363 | 3.140 | 3.275 | 3.275 | 2,958 |
| 2022-10-28 | 3.280 | 3.280 | 3.200 | 3.250 | 3.250 | 838 |
| 2022-10-27 | 3.300 | 3.364 | 3.300 | 3.345 | 3.345 | 155 |
| 2022-10-26 | 3.310 | 3.310 | 3.293 | 3.300 | 3.300 | 266 |
| 2022-10-25 | 3.311 | 3.311 | 3.001 | 3.200 | 3.200 | 3,064 |
| 2022-10-24 | 3.440 | 3.440 | 3.350 | 3.416 | 3.416 | 1,209 |
| 2022-10-21 | 3.361 | 3.453 | 3.352 | 3.449 | 3.449 | 2,489 |
| 2022-10-20 | 3.308 | 3.308 | 3.308 | 3.308 | 3.308 | 0 |
| 2022-10-19 | 3.364 | 3.465 | 3.200 | 3.308 | 3.308 | 13,789 |
| 2022-10-18 | 3.464 | 3.464 | 3.150 | 3.364 | 3.364 | 2,997 |
| 2022-10-17 | 3.260 | 3.400 | 3.150 | 3.400 | 3.400 | 15,697 |
| 2022-10-14 | 3.412 | 3.414 | 3.275 | 3.400 | 3.400 | 703 |
| 2022-10-13 | 3.211 | 3.212 | 3.211 | 3.212 | 3.212 | 658 |
| 2022-10-12 | 3.220 | 3.370 | 3.145 | 3.145 | 3.145 | 6,470 |
| 2022-10-11 | 3.334 | 3.400 | 3.170 | 3.279 | 3.279 | 7,748 |
| 2022-10-10 | 3.584 | 3.680 | 3.400 | 3.467 | 3.467 | 5,279 |
| 2022-10-07 | 3.700 | 3.745 | 3.601 | 3.680 | 3.680 | 3,508 |
| 2022-10-06 | 3.740 | 3.837 | 3.550 | 3.670 | 3.670 | 4,526 |
| 2022-10-05 | 3.980 | 3.980 | 3.500 | 3.740 | 3.740 | 19,097 |
| 2022-10-04 | 3.800 | 3.850 | 3.560 | 3.850 | 3.850 | 40,683 |
| 2022-10-03 | 3.635 | 4.050 | 3.635 | 3.829 | 3.829 | 56,148 |
| 2022-09-30 | 3.450 | 3.517 | 3.450 | 3.470 | 3.470 | 667 |
| 2022-09-29 | 3.651 | 3.658 | 3.509 | 3.518 | 3.518 | 2,691 |
| 2022-09-28 | 3.748 | 3.748 | 3.625 | 3.625 | 3.625 | 1,234 |
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.