Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.641 | 4.960 | 4.641 | 4.720 | 4.720 | 367 |
| 2022-04-05 | 4.990 | 4.990 | 4.662 | 4.662 | 4.662 | 603 |
| 2022-04-04 | 4.949 | 4.990 | 4.949 | 4.990 | 4.990 | 57 |
| 2022-04-01 | 4.701 | 4.950 | 4.650 | 4.950 | 4.950 | 740 |
| 2022-03-31 | 4.705 | 4.705 | 4.700 | 4.700 | 4.700 | 221 |
| 2022-03-30 | 4.765 | 4.935 | 4.690 | 4.935 | 4.935 | 4,164 |
| 2022-03-29 | 4.540 | 5.000 | 4.540 | 5.000 | 5.000 | 1,286 |
| 2022-03-28 | 4.645 | 4.990 | 4.550 | 4.990 | 4.990 | 2,193 |
| 2022-03-25 | 4.795 | 4.795 | 4.645 | 4.645 | 4.645 | 1,558 |
| 2022-03-24 | 4.750 | 4.800 | 4.620 | 4.620 | 4.620 | 1,398 |
| 2022-03-23 | 4.705 | 4.955 | 4.705 | 4.750 | 4.750 | 1,044 |
| 2022-03-22 | 4.985 | 4.985 | 4.625 | 4.650 | 4.650 | 997 |
| 2022-03-21 | 5.070 | 5.070 | 4.685 | 4.985 | 4.985 | 977 |
| 2022-03-18 | 4.990 | 5.100 | 4.740 | 4.755 | 4.755 | 3,560 |
| 2022-03-17 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 18 |
| 2022-03-16 | 5.090 | 5.090 | 4.715 | 5.020 | 5.020 | 1,350 |
| 2022-03-15 | 4.655 | 5.080 | 4.615 | 5.070 | 5.070 | 610 |
| 2022-03-14 | 5.000 | 5.000 | 4.800 | 4.950 | 4.950 | 230 |
| 2022-03-11 | 5.000 | 5.000 | 4.800 | 4.990 | 4.990 | 908 |
| 2022-03-10 | 4.995 | 5.090 | 4.820 | 5.000 | 5.000 | 2,263 |
| 2022-03-09 | 5.030 | 5.030 | 4.705 | 4.970 | 4.970 | 1,880 |
| 2022-03-08 | 5.060 | 5.090 | 4.550 | 4.700 | 4.700 | 21,065 |
| 2022-03-07 | 5.080 | 5.080 | 4.540 | 4.600 | 4.600 | 1,346 |
| 2022-03-04 | 4.745 | 4.830 | 4.745 | 4.800 | 4.800 | 4,754 |
| 2022-03-03 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 2,652 |
| 2022-03-02 | 4.700 | 4.895 | 4.700 | 4.700 | 4.700 | 1,503 |
| 2022-03-01 | 4.615 | 5.070 | 4.615 | 4.620 | 4.620 | 664 |
| 2022-02-28 | 4.730 | 4.855 | 4.720 | 4.850 | 4.850 | 1,039 |
| 2022-02-25 | 4.710 | 4.880 | 4.710 | 4.805 | 4.805 | 1,548 |
| 2022-02-24 | 4.660 | 4.750 | 4.660 | 4.710 | 4.710 | 2,516 |
| 2022-02-23 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 474 |
| 2022-02-22 | 4.900 | 4.900 | 4.635 | 4.750 | 4.750 | 2,649 |
| 2022-02-21 | 4.955 | 4.955 | 4.950 | 4.950 | 4.950 | 1,904 |
| 2022-02-18 | 4.955 | 5.130 | 4.955 | 5.010 | 5.010 | 548 |
| 2022-02-17 | 5.200 | 5.200 | 5.010 | 5.100 | 5.100 | 277 |
| 2022-02-16 | 5.200 | 5.200 | 5.130 | 5.200 | 5.200 | 3,529 |
| 2022-02-15 | 4.900 | 5.140 | 4.900 | 5.130 | 5.130 | 6,409 |
| 2022-02-14 | 5.100 | 5.100 | 4.970 | 4.970 | 4.970 | 2,411 |
| 2022-02-11 | 4.960 | 5.100 | 4.960 | 4.970 | 4.970 | 1,172 |
| 2022-02-10 | 4.870 | 5.030 | 4.870 | 4.910 | 4.910 | 1,000 |
| 2022-02-09 | 4.925 | 5.140 | 4.925 | 5.010 | 5.010 | 2,117 |
| 2022-02-08 | 4.980 | 5.000 | 4.915 | 4.915 | 4.915 | 9,799 |
| 2022-02-07 | 4.905 | 5.000 | 4.905 | 4.910 | 4.910 | 6,757 |
| 2022-02-04 | 4.900 | 5.050 | 4.900 | 4.930 | 4.930 | 2,285 |
| 2022-02-03 | 4.900 | 5.040 | 4.900 | 5.000 | 5.000 | 895 |
| 2022-02-02 | 5.040 | 5.050 | 4.920 | 5.050 | 5.050 | 9,678 |
| 2022-02-01 | 4.870 | 5.050 | 4.870 | 5.040 | 5.040 | 1,041 |
| 2022-01-31 | 4.900 | 5.050 | 4.900 | 5.010 | 5.010 | 378 |
| 2022-01-28 | 5.000 | 5.040 | 4.990 | 5.040 | 5.040 | 1,126 |
| 2022-01-27 | 5.150 | 5.150 | 4.765 | 5.100 | 5.100 | 1,035 |
| 2022-01-26 | 5.000 | 5.150 | 5.000 | 5.130 | 5.130 | 2,381 |
| 2022-01-25 | 4.900 | 5.010 | 4.730 | 4.730 | 4.730 | 3,993 |
| 2022-01-24 | 5.010 | 5.020 | 4.910 | 5.010 | 5.010 | 8,785 |
| 2022-01-21 | 5.310 | 5.310 | 5.010 | 5.020 | 5.020 | 7,993 |
| 2022-01-20 | 5.410 | 5.410 | 5.160 | 5.300 | 5.300 | 4,416 |
| 2022-01-19 | 5.540 | 5.540 | 5.360 | 5.400 | 5.400 | 1,841 |
| 2022-01-18 | 5.580 | 5.580 | 5.430 | 5.530 | 5.530 | 7,156 |
| 2022-01-17 | 5.500 | 5.580 | 5.240 | 5.480 | 5.480 | 4,630 |
| 2022-01-14 | 5.500 | 5.500 | 5.340 | 5.500 | 5.500 | 6,737 |
| 2022-01-13 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 1,964 |
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.