Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.190 | 1.270 | 1.142 | 1.148 | 1.148 | 91,559 |
| 2026-07-24 | 1.216 | 1.216 | 1.080 | 1.188 | 1.188 | 155,321 |
| 2026-07-23 | 1.330 | 1.330 | 1.160 | 1.216 | 1.216 | 344,973 |
| 2026-07-22 | 1.316 | 1.450 | 1.290 | 1.420 | 1.420 | 297,438 |
| 2026-07-21 | 1.780 | 1.780 | 1.722 | 1.750 | 1.750 | 15,113 |
| 2026-07-20 | 1.744 | 1.786 | 1.744 | 1.782 | 1.782 | 699 |
| 2026-07-17 | 1.768 | 1.782 | 1.744 | 1.744 | 1.744 | 13,249 |
| 2026-07-16 | 1.790 | 1.806 | 1.720 | 1.768 | 1.768 | 18,192 |
| 2026-07-15 | 1.764 | 1.800 | 1.762 | 1.796 | 1.796 | 15,054 |
| 2026-07-14 | 1.782 | 1.782 | 1.732 | 1.756 | 1.756 | 14,729 |
| 2026-07-13 | 1.702 | 1.802 | 1.702 | 1.784 | 1.784 | 17,905 |
| 2026-07-10 | 1.810 | 1.838 | 1.700 | 1.816 | 1.816 | 37,112 |
| 2026-07-09 | 1.820 | 1.858 | 1.800 | 1.850 | 1.850 | 24,074 |
| 2026-07-08 | 1.836 | 1.896 | 1.790 | 1.820 | 1.820 | 13,632 |
| 2026-07-07 | 1.826 | 1.856 | 1.800 | 1.836 | 1.836 | 13,200 |
| 2026-07-06 | 1.854 | 1.890 | 1.802 | 1.828 | 1.828 | 25,765 |
| 2026-07-03 | 1.890 | 1.890 | 1.802 | 1.852 | 1.852 | 179,200 |
| 2026-07-02 | 1.884 | 1.916 | 1.850 | 1.866 | 1.866 | 21,752 |
| 2026-07-01 | 1.930 | 1.940 | 1.870 | 1.884 | 1.884 | 16,263 |
| 2026-06-30 | 1.924 | 1.948 | 1.852 | 1.930 | 1.930 | 23,297 |
| 2026-06-29 | 1.918 | 1.918 | 1.860 | 1.870 | 1.870 | 25,729 |
| 2026-06-26 | 1.838 | 1.940 | 1.830 | 1.920 | 1.920 | 60,916 |
| 2026-06-25 | 1.820 | 1.844 | 1.772 | 1.772 | 1.772 | 20,324 |
| 2026-06-24 | 1.800 | 1.830 | 1.762 | 1.820 | 1.820 | 10,000 |
| 2026-06-23 | 1.822 | 1.840 | 1.754 | 1.800 | 1.800 | 32,480 |
| 2026-06-22 | 1.860 | 1.968 | 1.844 | 1.844 | 1.844 | 14,304 |
| 2026-06-18 | 1.900 | 1.900 | 1.830 | 1.866 | 1.866 | 24,334 |
| 2026-06-17 | 1.820 | 1.904 | 1.820 | 1.904 | 1.904 | 33,743 |
| 2026-06-16 | 1.848 | 1.998 | 1.826 | 1.826 | 1.826 | 90,970 |
| 2026-06-15 | 1.822 | 1.846 | 1.802 | 1.844 | 1.844 | 14,984 |
| 2026-06-12 | 1.776 | 1.838 | 1.776 | 1.820 | 1.820 | 19,421 |
| 2026-06-11 | 1.718 | 1.802 | 1.708 | 1.710 | 1.710 | 8,089 |
| 2026-06-10 | 1.754 | 1.754 | 1.688 | 1.698 | 1.698 | 11,466 |
| 2026-06-09 | 1.774 | 1.776 | 1.712 | 1.776 | 1.776 | 18,969 |
| 2026-06-08 | 1.810 | 1.848 | 1.726 | 1.764 | 1.764 | 42,317 |
| 2026-06-05 | 1.850 | 1.850 | 1.802 | 1.834 | 1.834 | 20,616 |
| 2026-06-04 | 1.848 | 1.850 | 1.800 | 1.812 | 1.812 | 16,179 |
| 2026-06-03 | 1.818 | 1.848 | 1.812 | 1.848 | 1.848 | 18,513 |
| 2026-06-02 | 1.842 | 1.848 | 1.816 | 1.838 | 1.838 | 23,393 |
| 2026-06-01 | 1.930 | 1.930 | 1.780 | 1.830 | 1.830 | 25,784 |
| 2026-05-29 | 1.870 | 1.930 | 1.852 | 1.898 | 1.898 | 15,706 |
| 2026-05-28 | 1.872 | 1.872 | 1.858 | 1.868 | 1.868 | 11,234 |
| 2026-05-27 | 1.946 | 1.946 | 1.838 | 1.902 | 1.902 | 26,290 |
| 2026-05-26 | 1.948 | 1.986 | 1.900 | 1.950 | 1.950 | 44,040 |
| 2026-05-25 | 1.954 | 2.005 | 1.924 | 1.950 | 1.950 | 23,474 |
| 2026-05-22 | 1.998 | 1.998 | 1.932 | 1.952 | 1.952 | 28,556 |
| 2026-05-21 | 1.998 | 2.000 | 1.924 | 2.000 | 2.000 | 57,248 |
| 2026-05-20 | 1.936 | 2.050 | 1.936 | 1.996 | 1.996 | 18,183 |
| 2026-05-19 | 1.980 | 2.005 | 1.896 | 1.934 | 1.934 | 55,606 |
| 2026-05-18 | 2.025 | 2.025 | 1.874 | 1.980 | 1.980 | 50,356 |
| 2026-05-15 | 1.948 | 2.130 | 1.948 | 2.030 | 2.030 | 37,358 |
| 2026-05-13 | 2.160 | 2.175 | 1.850 | 1.938 | 1.938 | 88,463 |
| 2026-05-12 | 2.205 | 2.210 | 2.060 | 2.155 | 2.155 | 102,990 |
| 2026-05-11 | 2.060 | 2.340 | 2.060 | 2.200 | 2.200 | 118,534 |
| 2026-05-08 | 1.806 | 2.110 | 1.756 | 2.060 | 2.060 | 122,939 |
| 2026-05-07 | 1.690 | 1.828 | 1.610 | 1.824 | 1.824 | 82,941 |
| 2026-05-06 | 1.700 | 1.700 | 1.638 | 1.690 | 1.690 | 95,531 |
| 2026-05-05 | 1.766 | 1.766 | 1.702 | 1.720 | 1.720 | 4,844 |
| 2026-05-04 | 1.680 | 1.780 | 1.680 | 1.780 | 1.780 | 32,468 |
| 2026-04-30 | 1.694 | 1.694 | 1.626 | 1.680 | 1.680 | 21,677 |
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.