Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.250 | 5.300 | 5.020 | 5.060 | 5.060 | 48,906 |
| 2026-10-16 | 5.260 | 5.350 | 5.250 | 5.250 | 5.250 | 22,845 |
| 2026-10-15 | 5.350 | 5.420 | 5.220 | 5.250 | 5.250 | 18,361 |
| 2026-10-14 | 5.470 | 5.500 | 5.280 | 5.350 | 5.350 | 39,164 |
| 2026-10-13 | 5.360 | 5.450 | 5.270 | 5.450 | 5.450 | 24,131 |
| 2026-10-12 | 5.580 | 5.700 | 5.330 | 5.360 | 5.360 | 45,554 |
| 2026-10-09 | 5.490 | 5.690 | 5.490 | 5.550 | 5.550 | 86,608 |
| 2026-10-08 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 14,577 |
| 2026-10-07 | 5.500 | 5.540 | 5.400 | 5.500 | 5.500 | 11,178 |
| 2026-10-06 | 5.490 | 5.580 | 5.400 | 5.500 | 5.500 | 38,936 |
| 2026-10-05 | 5.640 | 5.640 | 5.460 | 5.490 | 5.490 | 20,532 |
| 2026-10-02 | 5.890 | 5.900 | 5.600 | 5.640 | 5.640 | 15,470 |
| 2026-10-01 | 6.040 | 6.040 | 5.720 | 5.830 | 5.830 | 45,517 |
| 2026-09-30 | 5.980 | 6.050 | 5.850 | 5.980 | 5.980 | 15,733 |
| 2026-09-29 | 5.970 | 6.240 | 5.970 | 5.980 | 5.980 | 16,825 |
| 2026-09-28 | 5.970 | 6.100 | 5.700 | 5.970 | 5.970 | 25,652 |
| 2026-09-25 | 5.830 | 5.970 | 5.660 | 5.970 | 5.970 | 24,454 |
| 2026-09-24 | 6.010 | 6.040 | 5.830 | 5.830 | 5.830 | 8,711 |
| 2026-09-23 | 5.810 | 6.130 | 5.810 | 6.050 | 6.050 | 38,545 |
| 2026-09-22 | 5.490 | 5.910 | 5.490 | 5.810 | 5.810 | 30,913 |
| 2026-09-21 | 5.430 | 5.640 | 5.420 | 5.500 | 5.500 | 20,804 |
| 2026-09-18 | 5.550 | 5.940 | 5.400 | 5.430 | 5.430 | 23,412 |
| 2026-09-17 | 5.480 | 5.550 | 5.410 | 5.550 | 5.550 | 16,756 |
| 2026-09-16 | 5.500 | 5.560 | 5.460 | 5.460 | 5.460 | 8,137 |
| 2026-09-15 | 5.560 | 5.590 | 5.440 | 5.460 | 5.460 | 14,976 |
| 2026-09-14 | 5.750 | 5.750 | 5.480 | 5.550 | 5.550 | 25,053 |
| 2026-09-11 | 5.750 | 6.000 | 5.660 | 5.750 | 5.750 | 24,487 |
| 2026-09-10 | 6.100 | 6.230 | 5.700 | 5.750 | 5.750 | 19,850 |
| 2026-09-09 | 6.350 | 6.450 | 6.110 | 6.110 | 6.110 | 14,580 |
| 2026-09-08 | 6.090 | 6.790 | 6.090 | 6.350 | 6.350 | 20,328 |
| 2026-09-07 | 6.000 | 6.120 | 5.860 | 6.090 | 6.090 | 15,746 |
| 2026-09-04 | 5.700 | 5.980 | 5.700 | 5.850 | 5.850 | 30,018 |
| 2026-09-03 | 5.730 | 5.810 | 5.680 | 5.700 | 5.700 | 8,391 |
| 2026-09-02 | 5.940 | 5.940 | 5.620 | 5.830 | 5.830 | 13,232 |
| 2026-09-01 | 5.830 | 5.930 | 5.720 | 5.900 | 5.900 | 21,403 |
| 2026-08-31 | 5.750 | 5.950 | 5.710 | 5.810 | 5.810 | 53,010 |
| 2026-08-28 | 5.410 | 5.850 | 5.220 | 5.700 | 5.700 | 112,859 |
| 2026-08-27 | 5.610 | 5.610 | 5.220 | 5.410 | 5.410 | 118,384 |
| 2026-08-26 | 5.910 | 6.140 | 5.610 | 5.610 | 5.610 | 73,362 |
| 2026-08-25 | 6.210 | 6.210 | 5.750 | 5.800 | 5.800 | 130,213 |
| 2026-08-24 | 6.890 | 7.650 | 6.290 | 6.350 | 6.350 | 129,149 |
| 2026-08-21 | 6.780 | 6.970 | 6.670 | 6.810 | 6.810 | 22,546 |
| 2026-08-20 | 6.670 | 6.770 | 6.630 | 6.660 | 6.660 | 26,725 |
| 2026-08-19 | 6.820 | 6.840 | 6.610 | 6.610 | 6.610 | 18,911 |
| 2026-08-18 | 7.000 | 7.100 | 6.820 | 6.820 | 6.820 | 22,255 |
| 2026-08-17 | 6.950 | 6.950 | 6.870 | 6.900 | 6.900 | 9,642 |
| 2026-08-14 | 6.980 | 7.000 | 6.900 | 6.920 | 6.920 | 10,084 |
| 2026-08-13 | 6.800 | 6.980 | 6.800 | 6.940 | 6.940 | 26,293 |
| 2026-08-12 | 6.680 | 6.920 | 6.520 | 6.750 | 6.750 | 19,348 |
| 2026-08-11 | 6.850 | 6.850 | 6.660 | 6.680 | 6.680 | 17,677 |
| 2026-08-10 | 6.800 | 6.800 | 6.650 | 6.760 | 6.760 | 15,460 |
| 2026-08-07 | 6.730 | 7.090 | 6.620 | 6.630 | 6.630 | 41,559 |
| 2026-08-06 | 6.710 | 6.730 | 6.510 | 6.710 | 6.710 | 20,447 |
| 2026-08-05 | 6.560 | 6.720 | 6.420 | 6.570 | 6.570 | 12,626 |
| 2026-08-04 | 6.700 | 6.730 | 6.560 | 6.560 | 6.560 | 13,334 |
| 2026-08-03 | 6.760 | 6.860 | 6.680 | 6.700 | 6.700 | 15,268 |
| 2026-07-31 | 6.820 | 7.060 | 6.620 | 6.730 | 6.730 | 32,065 |
| 2026-07-30 | 6.600 | 6.710 | 6.530 | 6.700 | 6.700 | 9,390 |
| 2026-07-29 | 6.690 | 6.700 | 6.460 | 6.600 | 6.600 | 24,576 |
| 2026-07-28 | 6.910 | 7.000 | 6.620 | 6.640 | 6.640 | 39,174 |
Page 1 of 5 · 250 trading daysOlder →
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.