Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.600 | 3.650 | 3.560 | 3.560 | 3.560 | 8,894 |
| 2025-02-14 | 3.680 | 3.680 | 3.530 | 3.600 | 3.600 | 14,337 |
| 2025-02-13 | 3.660 | 3.690 | 3.550 | 3.680 | 3.680 | 34,071 |
| 2025-02-12 | 3.530 | 3.740 | 3.530 | 3.670 | 3.670 | 25,582 |
| 2025-02-11 | 3.570 | 3.570 | 3.520 | 3.520 | 3.520 | 5,391 |
| 2025-02-10 | 3.570 | 3.580 | 3.510 | 3.580 | 3.580 | 5,554 |
| 2025-02-07 | 3.520 | 3.580 | 3.500 | 3.540 | 3.540 | 3,475 |
| 2025-02-06 | 3.470 | 3.530 | 3.420 | 3.520 | 3.520 | 10,102 |
| 2025-02-05 | 3.590 | 3.590 | 3.450 | 3.470 | 3.470 | 17,489 |
| 2025-02-04 | 3.550 | 3.550 | 3.470 | 3.510 | 3.510 | 14,429 |
| 2025-02-03 | 3.540 | 3.570 | 3.430 | 3.470 | 3.470 | 30,436 |
| 2025-01-31 | 3.600 | 3.630 | 3.530 | 3.560 | 3.560 | 15,746 |
| 2025-01-30 | 3.590 | 3.640 | 3.550 | 3.560 | 3.560 | 13,134 |
| 2025-01-29 | 3.640 | 3.650 | 3.600 | 3.640 | 3.640 | 13,877 |
| 2025-01-28 | 3.680 | 3.720 | 3.620 | 3.650 | 3.650 | 7,848 |
| 2025-01-27 | 3.770 | 3.770 | 3.610 | 3.610 | 3.610 | 19,812 |
| 2025-01-24 | 3.550 | 3.750 | 3.490 | 3.750 | 3.750 | 29,226 |
| 2025-01-23 | 3.490 | 3.590 | 3.490 | 3.550 | 3.550 | 10,304 |
| 2025-01-22 | 3.600 | 3.600 | 3.470 | 3.480 | 3.480 | 10,137 |
| 2025-01-21 | 3.600 | 3.630 | 3.510 | 3.530 | 3.530 | 7,269 |
| 2025-01-20 | 3.580 | 3.640 | 3.500 | 3.510 | 3.510 | 9,468 |
| 2025-01-17 | 3.560 | 3.660 | 3.500 | 3.580 | 3.580 | 11,508 |
| 2025-01-16 | 3.500 | 3.670 | 3.500 | 3.550 | 3.550 | 5,929 |
| 2025-01-15 | 3.520 | 3.590 | 3.510 | 3.520 | 3.520 | 9,077 |
| 2025-01-14 | 3.550 | 3.590 | 3.480 | 3.520 | 3.520 | 7,142 |
| 2025-01-13 | 3.500 | 3.590 | 3.450 | 3.590 | 3.590 | 8,760 |
| 2025-01-10 | 3.540 | 3.540 | 3.410 | 3.490 | 3.490 | 11,463 |
| 2025-01-09 | 3.600 | 3.600 | 3.500 | 3.530 | 3.530 | 15,372 |
| 2025-01-08 | 3.640 | 3.680 | 3.600 | 3.630 | 3.630 | 12,077 |
| 2025-01-07 | 3.570 | 3.700 | 3.570 | 3.640 | 3.640 | 20,491 |
| 2025-01-03 | 3.730 | 3.730 | 3.520 | 3.580 | 3.580 | 13,093 |
| 2025-01-02 | 3.520 | 3.720 | 3.520 | 3.600 | 3.600 | 21,031 |
| 2024-12-30 | 3.580 | 3.630 | 3.460 | 3.510 | 3.510 | 24,807 |
| 2024-12-27 | 3.440 | 3.580 | 3.440 | 3.570 | 3.570 | 10,022 |
| 2024-12-23 | 3.480 | 3.610 | 3.440 | 3.470 | 3.470 | 13,116 |
| 2024-12-20 | 3.450 | 3.490 | 3.440 | 3.470 | 3.470 | 6,644 |
| 2024-12-19 | 3.450 | 3.490 | 3.440 | 3.450 | 3.450 | 9,162 |
| 2024-12-18 | 3.480 | 3.490 | 3.450 | 3.470 | 3.470 | 17,531 |
| 2024-12-17 | 3.550 | 3.550 | 3.440 | 3.510 | 3.510 | 21,048 |
| 2024-12-16 | 3.650 | 3.650 | 3.460 | 3.530 | 3.530 | 15,349 |
| 2024-12-13 | 3.770 | 3.770 | 3.540 | 3.590 | 3.590 | 12,063 |
| 2024-12-12 | 3.850 | 3.850 | 3.550 | 3.630 | 3.630 | 20,389 |
| 2024-12-11 | 3.760 | 3.810 | 3.720 | 3.810 | 3.810 | 2,942 |
| 2024-12-10 | 3.800 | 3.890 | 3.780 | 3.840 | 3.840 | 2,836 |
| 2024-12-09 | 3.900 | 3.900 | 3.780 | 3.880 | 3.880 | 10,077 |
| 2024-12-05 | 3.870 | 3.920 | 3.770 | 3.900 | 3.900 | 5,579 |
| 2024-12-04 | 3.750 | 3.970 | 3.750 | 3.890 | 3.890 | 7,789 |
| 2024-12-03 | 3.730 | 3.920 | 3.730 | 3.920 | 3.920 | 7,303 |
| 2024-12-02 | 3.560 | 3.760 | 3.560 | 3.700 | 3.700 | 26,868 |
| 2024-11-29 | 3.530 | 3.690 | 3.530 | 3.610 | 3.610 | 10,048 |
| 2024-11-28 | 3.510 | 3.590 | 3.490 | 3.560 | 3.560 | 3,594 |
| 2024-11-27 | 3.570 | 3.600 | 3.470 | 3.500 | 3.500 | 11,671 |
| 2024-11-26 | 3.620 | 3.620 | 3.560 | 3.570 | 3.570 | 9,504 |
| 2024-11-25 | 3.650 | 3.720 | 3.610 | 3.620 | 3.620 | 11,140 |
| 2024-11-22 | 3.620 | 3.730 | 3.590 | 3.660 | 3.660 | 10,401 |
| 2024-11-21 | 3.730 | 3.770 | 3.620 | 3.660 | 3.660 | 7,339 |
| 2024-11-20 | 3.730 | 3.740 | 3.650 | 3.660 | 3.660 | 4,738 |
| 2024-11-19 | 3.840 | 3.840 | 3.660 | 3.700 | 3.700 | 8,730 |
| 2024-11-18 | 3.840 | 3.840 | 3.710 | 3.710 | 3.710 | 8,815 |
| 2024-11-15 | 3.900 | 4.060 | 3.620 | 3.830 | 3.830 | 18,018 |
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.