Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.490 | 3.620 | 3.390 | 3.430 | 3.430 | 67,747 |
| 2025-05-13 | 3.600 | 3.600 | 3.410 | 3.500 | 3.500 | 55,329 |
| 2025-05-12 | 3.510 | 3.580 | 3.490 | 3.570 | 3.570 | 15,049 |
| 2025-05-09 | 3.510 | 3.600 | 3.480 | 3.500 | 3.500 | 65,981 |
| 2025-05-08 | 3.550 | 3.620 | 3.500 | 3.560 | 3.560 | 16,504 |
| 2025-05-07 | 3.650 | 3.690 | 3.560 | 3.600 | 3.600 | 15,767 |
| 2025-05-06 | 3.690 | 3.690 | 3.590 | 3.630 | 3.630 | 10,958 |
| 2025-05-05 | 3.780 | 3.780 | 3.610 | 3.640 | 3.640 | 6,600 |
| 2025-05-02 | 3.810 | 3.920 | 3.680 | 3.680 | 3.680 | 21,215 |
| 2025-04-30 | 3.930 | 3.930 | 3.760 | 3.800 | 3.800 | 10,461 |
| 2025-04-29 | 4.000 | 4.030 | 3.810 | 3.880 | 3.880 | 44,864 |
| 2025-04-28 | 3.600 | 4.050 | 3.520 | 3.950 | 3.950 | 40,849 |
| 2025-04-25 | 3.480 | 3.630 | 3.480 | 3.610 | 3.610 | 9,921 |
| 2025-04-24 | 3.490 | 3.650 | 3.380 | 3.470 | 3.470 | 44,832 |
| 2025-04-23 | 3.500 | 3.500 | 3.330 | 3.480 | 3.480 | 13,048 |
| 2025-04-22 | 3.310 | 3.360 | 3.290 | 3.360 | 3.360 | 9,981 |
| 2025-04-17 | 3.480 | 3.480 | 3.300 | 3.310 | 3.310 | 27,899 |
| 2025-04-16 | 3.600 | 3.610 | 3.410 | 3.470 | 3.470 | 13,278 |
| 2025-04-15 | 3.590 | 3.610 | 3.520 | 3.600 | 3.600 | 3,504 |
| 2025-04-14 | 3.440 | 3.590 | 3.440 | 3.510 | 3.510 | 13,093 |
| 2025-04-11 | 3.600 | 3.600 | 3.370 | 3.430 | 3.430 | 9,912 |
| 2025-04-10 | 3.550 | 3.560 | 3.350 | 3.450 | 3.450 | 20,428 |
| 2025-04-09 | 3.430 | 3.430 | 3.170 | 3.260 | 3.260 | 34,070 |
| 2025-04-08 | 3.400 | 3.550 | 3.350 | 3.400 | 3.400 | 34,128 |
| 2025-04-07 | 3.480 | 3.480 | 3.110 | 3.440 | 3.440 | 32,950 |
| 2025-04-04 | 3.560 | 3.590 | 3.350 | 3.400 | 3.400 | 36,356 |
| 2025-04-03 | 3.630 | 3.650 | 3.500 | 3.550 | 3.550 | 26,775 |
| 2025-04-02 | 3.620 | 3.670 | 3.590 | 3.610 | 3.610 | 6,008 |
| 2025-04-01 | 3.610 | 3.690 | 3.560 | 3.620 | 3.620 | 10,500 |
| 2025-03-31 | 3.670 | 3.670 | 3.560 | 3.600 | 3.600 | 5,568 |
| 2025-03-28 | 3.760 | 3.820 | 3.610 | 3.670 | 3.670 | 9,692 |
| 2025-03-27 | 3.910 | 3.920 | 3.710 | 3.760 | 3.760 | 7,807 |
| 2025-03-26 | 3.970 | 3.970 | 3.850 | 3.850 | 3.850 | 4,348 |
| 2025-03-25 | 3.920 | 3.930 | 3.860 | 3.920 | 3.920 | 4,466 |
| 2025-03-24 | 4.000 | 4.000 | 3.880 | 3.930 | 3.930 | 20,971 |
| 2025-03-21 | 3.910 | 4.000 | 3.860 | 3.990 | 3.990 | 46,128 |
| 2025-03-20 | 3.740 | 3.820 | 3.700 | 3.740 | 3.740 | 20,136 |
| 2025-03-19 | 3.710 | 3.810 | 3.680 | 3.690 | 3.690 | 16,905 |
| 2025-03-18 | 3.650 | 3.890 | 3.610 | 3.700 | 3.700 | 52,747 |
| 2025-03-17 | 3.490 | 3.700 | 3.460 | 3.620 | 3.620 | 24,703 |
| 2025-03-14 | 3.570 | 3.570 | 3.460 | 3.510 | 3.510 | 19,196 |
| 2025-03-13 | 3.690 | 3.690 | 3.520 | 3.570 | 3.570 | 21,988 |
| 2025-03-12 | 3.710 | 3.710 | 3.610 | 3.650 | 3.650 | 6,617 |
| 2025-03-11 | 3.690 | 3.780 | 3.660 | 3.710 | 3.710 | 21,699 |
| 2025-03-10 | 3.590 | 3.790 | 3.560 | 3.670 | 3.670 | 49,732 |
| 2025-03-07 | 3.330 | 3.670 | 3.330 | 3.510 | 3.510 | 97,355 |
| 2025-03-06 | 3.830 | 3.900 | 3.740 | 3.870 | 3.870 | 39,180 |
| 2025-03-05 | 3.710 | 3.930 | 3.660 | 3.760 | 3.760 | 72,829 |
| 2025-03-04 | 3.580 | 3.580 | 3.460 | 3.510 | 3.510 | 9,470 |
| 2025-03-03 | 3.510 | 3.710 | 3.500 | 3.590 | 3.590 | 11,018 |
| 2025-02-28 | 3.550 | 3.550 | 3.460 | 3.500 | 3.500 | 4,582 |
| 2025-02-27 | 3.510 | 3.570 | 3.460 | 3.560 | 3.560 | 10,870 |
| 2025-02-26 | 3.530 | 3.550 | 3.470 | 3.540 | 3.540 | 13,068 |
| 2025-02-25 | 3.580 | 3.590 | 3.520 | 3.530 | 3.530 | 14,019 |
| 2025-02-24 | 3.630 | 3.660 | 3.550 | 3.580 | 3.580 | 10,820 |
| 2025-02-21 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 11,570 |
| 2025-02-20 | 3.560 | 3.710 | 3.560 | 3.630 | 3.630 | 59,419 |
| 2025-02-19 | 3.580 | 3.590 | 3.530 | 3.570 | 3.570 | 32,154 |
| 2025-02-18 | 3.600 | 3.650 | 3.590 | 3.590 | 3.590 | 8,625 |
| 2025-02-17 | 3.600 | 3.650 | 3.560 | 3.560 | 3.560 | 8,894 |
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.