Aiforia Technologies Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.850 | 3.940 | 3.840 | 3.910 | 3.910 | 10,339 |
| 2024-11-13 | 3.840 | 3.920 | 3.780 | 3.840 | 3.840 | 6,280 |
| 2024-11-12 | 3.930 | 3.930 | 3.690 | 3.750 | 3.750 | 346,166 |
| 2024-11-11 | 4.000 | 4.070 | 3.900 | 3.910 | 3.910 | 8,106 |
| 2024-11-08 | 3.980 | 4.020 | 3.940 | 4.000 | 4.000 | 8,705 |
| 2024-11-07 | 4.020 | 4.120 | 3.980 | 3.980 | 3.980 | 12,962 |
| 2024-11-06 | 4.210 | 4.210 | 3.950 | 4.000 | 4.000 | 16,834 |
| 2024-11-05 | 4.170 | 4.250 | 4.100 | 4.140 | 4.140 | 6,824 |
| 2024-11-04 | 4.390 | 4.400 | 4.170 | 4.170 | 4.170 | 30,648 |
| 2024-11-01 | 4.350 | 4.370 | 4.110 | 4.110 | 4.110 | 5,159 |
| 2024-10-31 | 4.420 | 4.420 | 4.080 | 4.170 | 4.170 | 4,602 |
| 2024-10-30 | 4.260 | 4.350 | 4.160 | 4.350 | 4.350 | 4,788 |
| 2024-10-29 | 4.260 | 4.350 | 4.260 | 4.260 | 4.260 | 3,674 |
| 2024-10-28 | 4.330 | 4.330 | 4.140 | 4.230 | 4.230 | 6,452 |
| 2024-10-25 | 4.390 | 4.420 | 4.200 | 4.280 | 4.280 | 3,166 |
| 2024-10-24 | 4.330 | 4.440 | 4.300 | 4.300 | 4.300 | 4,501 |
| 2024-10-23 | 4.300 | 4.430 | 4.210 | 4.290 | 4.290 | 6,401 |
| 2024-10-22 | 4.470 | 4.540 | 4.250 | 4.290 | 4.290 | 21,244 |
| 2024-10-21 | 4.380 | 4.660 | 4.380 | 4.490 | 4.490 | 21,317 |
| 2024-10-18 | 4.370 | 4.500 | 4.240 | 4.290 | 4.290 | 21,679 |
| 2024-10-17 | 4.240 | 4.380 | 4.200 | 4.360 | 4.360 | 16,243 |
| 2024-10-16 | 4.200 | 4.220 | 4.170 | 4.220 | 4.220 | 1,933 |
| 2024-10-15 | 4.230 | 4.250 | 4.170 | 4.210 | 4.210 | 6,762 |
| 2024-10-14 | 4.250 | 4.250 | 4.160 | 4.230 | 4.230 | 4,268 |
| 2024-10-11 | 4.140 | 4.260 | 4.140 | 4.240 | 4.240 | 5,412 |
| 2024-10-10 | 4.270 | 4.270 | 4.200 | 4.210 | 4.210 | 4,962 |
| 2024-10-09 | 4.200 | 4.300 | 4.140 | 4.280 | 4.280 | 10,907 |
| 2024-10-08 | 4.150 | 4.270 | 4.120 | 4.190 | 4.190 | 9,429 |
| 2024-10-07 | 4.000 | 4.100 | 3.980 | 4.050 | 4.050 | 6,998 |
| 2024-10-04 | 4.080 | 4.380 | 3.940 | 4.010 | 4.010 | 19,651 |
| 2024-10-03 | 4.090 | 4.160 | 4.080 | 4.080 | 4.080 | 9,401 |
| 2024-10-02 | 3.980 | 3.980 | 3.880 | 3.930 | 3.930 | 4,630 |
| 2024-10-01 | 4.000 | 4.000 | 3.860 | 3.970 | 3.970 | 10,548 |
| 2024-09-30 | 3.950 | 3.960 | 3.800 | 3.850 | 3.850 | 8,688 |
| 2024-09-27 | 3.910 | 4.050 | 3.900 | 3.940 | 3.940 | 6,862 |
| 2024-09-26 | 3.870 | 3.910 | 3.750 | 3.900 | 3.900 | 6,500 |
| 2024-09-25 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 6,034 |
| 2024-09-24 | 3.800 | 3.850 | 3.750 | 3.790 | 3.790 | 4,042 |
| 2024-09-23 | 3.890 | 3.890 | 3.740 | 3.800 | 3.800 | 2,138 |
| 2024-09-20 | 3.910 | 3.910 | 3.800 | 3.840 | 3.840 | 11,180 |
| 2024-09-19 | 3.790 | 3.940 | 3.790 | 3.840 | 3.840 | 8,780 |
| 2024-09-18 | 3.800 | 3.830 | 3.620 | 3.790 | 3.790 | 8,438 |
| 2024-09-17 | 3.950 | 3.990 | 3.780 | 3.790 | 3.790 | 25,796 |
| 2024-09-16 | 4.040 | 4.050 | 3.960 | 3.960 | 3.960 | 5,699 |
| 2024-09-13 | 4.140 | 4.150 | 3.990 | 4.040 | 4.040 | 11,687 |
| 2024-09-12 | 4.070 | 4.160 | 4.040 | 4.090 | 4.090 | 5,843 |
| 2024-09-11 | 4.150 | 4.170 | 4.040 | 4.080 | 4.080 | 55,406 |
| 2024-09-10 | 4.210 | 4.260 | 4.120 | 4.150 | 4.150 | 7,914 |
| 2024-09-09 | 4.170 | 4.270 | 4.160 | 4.210 | 4.210 | 6,161 |
| 2024-09-06 | 4.290 | 4.300 | 4.120 | 4.170 | 4.170 | 24,333 |
| 2024-09-05 | 4.290 | 4.610 | 4.250 | 4.250 | 4.250 | 36,025 |
| 2024-09-04 | 4.220 | 4.220 | 3.960 | 4.010 | 4.010 | 22,544 |
| 2024-09-03 | 4.100 | 4.220 | 4.100 | 4.130 | 4.130 | 10,105 |
| 2024-09-02 | 4.150 | 4.150 | 4.060 | 4.100 | 4.100 | 10,365 |
| 2024-08-30 | 4.420 | 4.420 | 4.020 | 4.140 | 4.140 | 75,362 |
| 2024-08-29 | 4.400 | 4.450 | 4.210 | 4.450 | 4.450 | 36,687 |
| 2024-08-28 | 4.530 | 4.580 | 4.480 | 4.510 | 4.510 | 8,261 |
| 2024-08-27 | 4.590 | 4.590 | 4.480 | 4.520 | 4.520 | 15,128 |
| 2024-08-26 | 4.500 | 4.620 | 4.450 | 4.480 | 4.480 | 27,754 |
| 2024-08-23 | 4.610 | 4.610 | 4.500 | 4.500 | 4.500 | 10,950 |
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.