Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 4.403 | 4.403 | 4.403 | 4.403 | 4.403 | 3 |
| 2022-07-04 | 4.510 | 4.599 | 4.290 | 4.290 | 4.290 | 1,334 |
| 2022-07-01 | 4.427 | 4.600 | 4.339 | 4.598 | 4.598 | 1,739 |
| 2022-06-30 | 4.749 | 4.749 | 4.246 | 4.246 | 4.246 | 2,292 |
| 2022-06-29 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | 2 |
| 2022-06-28 | 4.555 | 4.555 | 4.500 | 4.500 | 4.500 | 584 |
| 2022-06-27 | 4.450 | 4.565 | 4.450 | 4.555 | 4.555 | 1,181 |
| 2022-06-23 | 4.415 | 4.579 | 4.331 | 4.579 | 4.579 | 898 |
| 2022-06-22 | 4.734 | 4.734 | 4.700 | 4.700 | 4.700 | 44 |
| 2022-06-21 | 4.800 | 4.800 | 4.559 | 4.644 | 4.644 | 803 |
| 2022-06-20 | 5.012 | 5.039 | 4.825 | 4.918 | 4.918 | 1,105 |
| 2022-06-17 | 4.729 | 4.918 | 4.729 | 4.918 | 4.918 | 229 |
| 2022-06-16 | 4.836 | 4.930 | 4.551 | 4.729 | 4.729 | 1,440 |
| 2022-06-15 | 4.650 | 4.741 | 4.650 | 4.741 | 4.741 | 446 |
| 2022-06-14 | 4.682 | 4.682 | 4.340 | 4.546 | 4.546 | 5,050 |
| 2022-06-13 | 5.018 | 5.018 | 4.621 | 4.711 | 4.711 | 1,097 |
| 2022-06-10 | 4.923 | 5.018 | 4.826 | 4.923 | 4.923 | 511 |
| 2022-06-09 | 5.030 | 5.100 | 5.030 | 5.030 | 5.030 | 5,479 |
| 2022-06-08 | 5.118 | 5.118 | 4.850 | 5.100 | 5.100 | 1,088 |
| 2022-06-07 | 4.823 | 5.046 | 4.823 | 5.046 | 5.046 | 789 |
| 2022-06-06 | 5.010 | 5.010 | 4.751 | 4.849 | 4.849 | 939 |
| 2022-06-03 | 5.050 | 5.080 | 4.950 | 5.010 | 5.010 | 888 |
| 2022-06-02 | 5.000 | 5.050 | 4.700 | 5.050 | 5.050 | 141 |
| 2022-06-01 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 720 |
| 2022-05-31 | 4.800 | 5.000 | 4.720 | 5.000 | 5.000 | 992 |
| 2022-05-30 | 4.176 | 5.118 | 4.176 | 4.720 | 4.720 | 6,834 |
| 2022-05-27 | 4.439 | 4.439 | 4.176 | 4.176 | 4.176 | 3,284 |
| 2022-05-25 | 4.450 | 4.450 | 4.000 | 4.200 | 4.200 | 2,642 |
| 2022-05-24 | 4.293 | 4.293 | 4.293 | 4.293 | 4.293 | 0 |
| 2022-05-23 | 4.293 | 4.293 | 4.293 | 4.293 | 4.293 | 11 |
| 2022-05-20 | 3.981 | 4.320 | 3.981 | 4.320 | 4.320 | 1,270 |
| 2022-05-19 | 3.810 | 4.099 | 3.810 | 3.940 | 3.940 | 2,957 |
| 2022-05-18 | 3.850 | 4.100 | 3.850 | 4.100 | 4.100 | 2,756 |
| 2022-05-17 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 442 |
| 2022-05-16 | 4.000 | 4.250 | 3.721 | 4.250 | 4.250 | 1,250 |
| 2022-05-13 | 4.001 | 4.051 | 4.000 | 4.050 | 4.050 | 3,185 |
| 2022-05-12 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 580 |
| 2022-05-11 | 4.500 | 4.500 | 4.001 | 4.321 | 4.321 | 196 |
| 2022-05-10 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-05-09 | 4.500 | 4.500 | 3.706 | 4.490 | 4.490 | 3,602 |
| 2022-05-06 | 4.000 | 4.700 | 3.590 | 4.300 | 4.300 | 7,248 |
| 2022-05-05 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 90 |
| 2022-05-04 | 4.150 | 4.186 | 4.000 | 4.186 | 4.186 | 139 |
| 2022-05-03 | 4.050 | 4.300 | 4.040 | 4.195 | 4.195 | 734 |
| 2022-05-02 | 4.011 | 4.147 | 4.011 | 4.050 | 4.050 | 823 |
| 2022-04-29 | 4.500 | 4.516 | 4.100 | 4.514 | 4.514 | 2,198 |
| 2022-04-28 | 4.501 | 4.501 | 4.501 | 4.501 | 4.501 | 250 |
| 2022-04-27 | 4.890 | 4.890 | 4.501 | 4.827 | 4.827 | 129 |
| 2022-04-26 | 4.510 | 4.953 | 4.510 | 4.897 | 4.897 | 296 |
| 2022-04-25 | 4.760 | 4.760 | 4.505 | 4.505 | 4.505 | 508 |
| 2022-04-22 | 4.990 | 4.990 | 4.506 | 4.740 | 4.740 | 2,316 |
| 2022-04-21 | 5.000 | 5.000 | 4.700 | 4.990 | 4.990 | 2,570 |
| 2022-04-20 | 4.600 | 5.000 | 4.311 | 5.000 | 5.000 | 5,029 |
| 2022-04-19 | 4.521 | 4.600 | 4.202 | 4.590 | 4.590 | 2,668 |
| 2022-04-14 | 4.720 | 4.725 | 4.652 | 4.652 | 4.652 | 577 |
| 2022-04-13 | 4.653 | 4.653 | 4.652 | 4.652 | 4.652 | 364 |
| 2022-04-12 | 4.502 | 4.799 | 4.501 | 4.601 | 4.601 | 1,039 |
| 2022-04-11 | 4.800 | 4.800 | 4.601 | 4.800 | 4.800 | 161 |
| 2022-04-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2022-04-07 | 4.720 | 4.720 | 4.613 | 4.613 | 4.613 | 103 |
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.