Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.900 | 4.002 | 3.750 | 3.822 | 3.822 | 9,415 |
| 2022-09-26 | 3.726 | 4.000 | 3.556 | 4.000 | 4.000 | 7,643 |
| 2022-09-23 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 495 |
| 2022-09-22 | 3.800 | 3.829 | 3.800 | 3.829 | 3.829 | 2,350 |
| 2022-09-21 | 3.702 | 3.850 | 3.611 | 3.785 | 3.785 | 13,984 |
| 2022-09-20 | 3.903 | 3.998 | 3.601 | 3.800 | 3.800 | 7,647 |
| 2022-09-19 | 3.976 | 4.000 | 3.604 | 4.000 | 4.000 | 6,419 |
| 2022-09-16 | 3.954 | 4.000 | 3.900 | 4.000 | 4.000 | 3,079 |
| 2022-09-15 | 3.902 | 4.000 | 3.752 | 3.878 | 3.878 | 7,099 |
| 2022-09-14 | 3.925 | 4.000 | 3.770 | 4.000 | 4.000 | 9,873 |
| 2022-09-13 | 3.777 | 3.958 | 3.777 | 3.850 | 3.850 | 3,147 |
| 2022-09-12 | 3.874 | 3.973 | 3.776 | 3.777 | 3.777 | 4,097 |
| 2022-09-09 | 3.746 | 3.850 | 3.746 | 3.776 | 3.776 | 1,940 |
| 2022-09-08 | 3.794 | 3.794 | 3.650 | 3.747 | 3.747 | 2,005 |
| 2022-09-07 | 3.855 | 4.199 | 3.855 | 3.924 | 3.924 | 1,924 |
| 2022-09-06 | 3.700 | 3.793 | 3.649 | 3.793 | 3.793 | 2,599 |
| 2022-09-05 | 3.802 | 3.855 | 3.710 | 3.710 | 3.710 | 1,320 |
| 2022-09-02 | 3.657 | 3.657 | 3.586 | 3.656 | 3.656 | 1,306 |
| 2022-09-01 | 3.577 | 3.800 | 3.401 | 3.657 | 3.657 | 2,340 |
| 2022-08-31 | 3.485 | 3.613 | 3.440 | 3.508 | 3.508 | 5,499 |
| 2022-08-30 | 3.426 | 3.799 | 3.359 | 3.554 | 3.554 | 4,375 |
| 2022-08-29 | 3.850 | 3.855 | 3.301 | 3.461 | 3.461 | 4,868 |
| 2022-08-26 | 3.521 | 3.694 | 3.353 | 3.648 | 3.648 | 9,005 |
| 2022-08-25 | 3.300 | 3.850 | 3.300 | 3.520 | 3.520 | 27,791 |
| 2022-08-24 | 3.425 | 3.444 | 3.262 | 3.262 | 3.262 | 2,467 |
| 2022-08-23 | 3.517 | 3.517 | 3.425 | 3.425 | 3.425 | 2,013 |
| 2022-08-22 | 3.627 | 3.627 | 3.497 | 3.517 | 3.517 | 905 |
| 2022-08-19 | 3.699 | 3.743 | 3.627 | 3.743 | 3.743 | 1,341 |
| 2022-08-18 | 3.849 | 3.849 | 3.330 | 3.773 | 3.773 | 2,046 |
| 2022-08-17 | 3.860 | 3.860 | 3.700 | 3.778 | 3.778 | 290 |
| 2022-08-16 | 3.800 | 3.858 | 3.630 | 3.858 | 3.858 | 4,961 |
| 2022-08-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,110 |
| 2022-08-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,205 |
| 2022-08-11 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 1,021 |
| 2022-08-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2022-08-09 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 2,489 |
| 2022-08-08 | 3.831 | 3.831 | 3.831 | 3.831 | 3.831 | 100 |
| 2022-08-05 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 2,002 |
| 2022-08-04 | 3.890 | 3.966 | 3.890 | 3.966 | 3.966 | 226 |
| 2022-08-03 | 3.800 | 3.911 | 3.800 | 3.801 | 3.801 | 1,536 |
| 2022-08-02 | 3.915 | 3.915 | 3.767 | 3.767 | 3.767 | 131 |
| 2022-08-01 | 3.728 | 3.840 | 3.728 | 3.840 | 3.840 | 1,023 |
| 2022-07-29 | 3.850 | 3.850 | 3.776 | 3.776 | 3.776 | 104 |
| 2022-07-28 | 3.634 | 3.776 | 3.633 | 3.776 | 3.776 | 304 |
| 2022-07-27 | 3.874 | 3.874 | 3.700 | 3.700 | 3.700 | 580 |
| 2022-07-26 | 3.950 | 3.950 | 3.843 | 3.843 | 3.843 | 206 |
| 2022-07-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 40 |
| 2022-07-22 | 3.861 | 3.951 | 3.839 | 3.929 | 3.929 | 1,790 |
| 2022-07-21 | 3.900 | 4.040 | 3.900 | 4.014 | 4.014 | 1,570 |
| 2022-07-20 | 3.988 | 3.999 | 3.921 | 3.999 | 3.999 | 710 |
| 2022-07-19 | 4.000 | 4.000 | 3.911 | 3.999 | 3.999 | 1,318 |
| 2022-07-18 | 4.331 | 4.331 | 3.916 | 4.005 | 4.005 | 1,640 |
| 2022-07-15 | 3.981 | 4.040 | 3.980 | 4.040 | 4.040 | 1,136 |
| 2022-07-14 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 786 |
| 2022-07-13 | 3.991 | 4.150 | 3.952 | 4.050 | 4.050 | 932 |
| 2022-07-12 | 4.600 | 4.600 | 4.070 | 4.150 | 4.150 | 786 |
| 2022-07-11 | 4.296 | 4.299 | 4.230 | 4.299 | 4.299 | 1,495 |
| 2022-07-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2022-07-07 | 4.300 | 4.300 | 4.208 | 4.300 | 4.300 | 353 |
| 2022-07-06 | 4.240 | 4.315 | 4.230 | 4.315 | 4.315 | 508 |
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.