Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.250 | 3.390 | 3.250 | 3.340 | 3.340 | 21,195 |
| 2025-08-07 | 3.300 | 3.380 | 3.250 | 3.290 | 3.290 | 15,197 |
| 2025-08-06 | 3.450 | 3.450 | 3.300 | 3.320 | 3.320 | 9,551 |
| 2025-08-05 | 3.340 | 3.440 | 3.300 | 3.440 | 3.440 | 7,044 |
| 2025-08-04 | 3.380 | 3.400 | 3.340 | 3.370 | 3.370 | 5,455 |
| 2025-08-01 | 3.290 | 3.380 | 3.250 | 3.330 | 3.330 | 13,685 |
| 2025-07-31 | 3.350 | 3.410 | 3.280 | 3.280 | 3.280 | 14,773 |
| 2025-07-30 | 3.380 | 3.440 | 3.320 | 3.360 | 3.360 | 17,933 |
| 2025-07-29 | 3.440 | 3.540 | 3.380 | 3.440 | 3.440 | 24,772 |
| 2025-07-28 | 3.410 | 3.530 | 3.400 | 3.460 | 3.460 | 31,364 |
| 2025-07-25 | 3.280 | 3.360 | 3.270 | 3.350 | 3.350 | 19,046 |
| 2025-07-24 | 3.230 | 3.270 | 3.230 | 3.270 | 3.270 | 9,046 |
| 2025-07-23 | 3.230 | 3.280 | 3.210 | 3.260 | 3.260 | 7,371 |
| 2025-07-22 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 10,536 |
| 2025-07-21 | 3.250 | 3.290 | 3.230 | 3.270 | 3.270 | 10,741 |
| 2025-07-18 | 3.240 | 3.280 | 3.230 | 3.270 | 3.270 | 7,089 |
| 2025-07-17 | 3.270 | 3.280 | 3.250 | 3.260 | 3.260 | 10,443 |
| 2025-07-16 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 7,689 |
| 2025-07-15 | 3.320 | 3.330 | 3.270 | 3.290 | 3.290 | 17,428 |
| 2025-07-14 | 3.400 | 3.400 | 3.260 | 3.290 | 3.290 | 20,719 |
| 2025-07-11 | 3.350 | 3.400 | 3.290 | 3.400 | 3.400 | 22,720 |
| 2025-07-10 | 3.350 | 3.400 | 3.290 | 3.350 | 3.350 | 24,506 |
| 2025-07-09 | 3.350 | 3.370 | 3.300 | 3.310 | 3.310 | 28,726 |
| 2025-07-08 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 5,225 |
| 2025-07-07 | 3.250 | 3.310 | 3.230 | 3.310 | 3.310 | 16,363 |
| 2025-07-04 | 3.290 | 3.300 | 3.240 | 3.270 | 3.270 | 10,406 |
| 2025-07-03 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 15,238 |
| 2025-07-02 | 3.250 | 3.300 | 3.230 | 3.270 | 3.270 | 18,962 |
| 2025-07-01 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 17,430 |
| 2025-06-30 | 3.270 | 3.300 | 3.230 | 3.250 | 3.250 | 23,502 |
| 2025-06-27 | 3.320 | 3.360 | 3.270 | 3.270 | 3.270 | 20,522 |
| 2025-06-26 | 3.400 | 3.400 | 3.290 | 3.310 | 3.310 | 11,120 |
| 2025-06-25 | 3.410 | 3.430 | 3.350 | 3.380 | 3.380 | 14,703 |
| 2025-06-24 | 3.290 | 3.490 | 3.280 | 3.390 | 3.390 | 44,453 |
| 2025-06-23 | 3.220 | 3.290 | 3.160 | 3.190 | 3.190 | 27,422 |
| 2025-06-19 | 3.190 | 3.270 | 3.160 | 3.220 | 3.220 | 54,623 |
| 2025-06-18 | 3.190 | 3.200 | 3.150 | 3.200 | 3.200 | 13,531 |
| 2025-06-17 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 15,495 |
| 2025-06-16 | 3.160 | 3.210 | 3.160 | 3.200 | 3.200 | 11,747 |
| 2025-06-13 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 12,416 |
| 2025-06-12 | 3.230 | 3.230 | 3.200 | 3.220 | 3.220 | 8,376 |
| 2025-06-11 | 3.240 | 3.240 | 3.180 | 3.230 | 3.230 | 28,757 |
| 2025-06-10 | 3.240 | 3.290 | 3.240 | 3.240 | 3.240 | 15,971 |
| 2025-06-09 | 3.340 | 3.340 | 3.210 | 3.300 | 3.300 | 11,387 |
| 2025-06-06 | 3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 17,199 |
| 2025-06-05 | 3.250 | 3.290 | 3.210 | 3.260 | 3.260 | 25,318 |
| 2025-06-04 | 3.290 | 3.310 | 3.210 | 3.230 | 3.230 | 43,666 |
| 2025-06-03 | 3.360 | 3.370 | 3.260 | 3.300 | 3.300 | 25,694 |
| 2025-06-02 | 3.460 | 3.460 | 3.320 | 3.320 | 3.320 | 22,346 |
| 2025-05-30 | 3.420 | 3.460 | 3.340 | 3.380 | 3.380 | 43,208 |
| 2025-05-28 | 3.460 | 3.460 | 3.330 | 3.410 | 3.410 | 68,137 |
| 2025-05-27 | 3.540 | 3.540 | 3.420 | 3.470 | 3.470 | 8,870 |
| 2025-05-26 | 3.450 | 3.540 | 3.440 | 3.490 | 3.490 | 8,747 |
| 2025-05-23 | 3.430 | 3.530 | 3.400 | 3.450 | 3.450 | 17,864 |
| 2025-05-22 | 3.470 | 3.470 | 3.410 | 3.450 | 3.450 | 12,102 |
| 2025-05-21 | 3.540 | 3.570 | 3.450 | 3.480 | 3.480 | 13,697 |
| 2025-05-20 | 3.560 | 3.640 | 3.440 | 3.470 | 3.470 | 32,999 |
| 2025-05-19 | 3.400 | 3.600 | 3.390 | 3.540 | 3.540 | 58,732 |
| 2025-05-16 | 3.410 | 3.410 | 3.370 | 3.400 | 3.400 | 16,861 |
| 2025-05-15 | 3.430 | 3.480 | 3.380 | 3.400 | 3.400 | 35,357 |
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.