Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9.900 | 9.950 | 9.900 | 9.950 | 9.950 | 779 |
| 2024-05-24 | 10.000 | 10.100 | 10.000 | 10.000 | 10.000 | 2,321 |
| 2024-05-23 | 9.900 | 10.000 | 9.900 | 9.900 | 9.900 | 2,500 |
| 2024-05-22 | 9.950 | 9.950 | 9.850 | 9.900 | 9.900 | 1,593 |
| 2024-05-21 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 409 |
| 2024-05-20 | 9.850 | 10.000 | 9.850 | 9.850 | 9.850 | 1,472 |
| 2024-05-17 | 10.000 | 10.000 | 9.850 | 9.850 | 9.850 | 307 |
| 2024-05-16 | 9.850 | 10.000 | 9.850 | 10.000 | 10.000 | 101 |
| 2024-05-15 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 400 |
| 2024-05-14 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 715 |
| 2024-05-13 | 9.900 | 9.900 | 9.800 | 9.800 | 9.800 | 3,576 |
| 2024-05-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 300 |
| 2024-05-08 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1 |
| 2024-05-07 | 9.750 | 9.800 | 9.750 | 9.800 | 9.800 | 245 |
| 2024-05-06 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 330 |
| 2024-05-03 | 9.750 | 9.950 | 9.750 | 9.850 | 9.850 | 4,272 |
| 2024-05-02 | 9.850 | 9.850 | 9.750 | 9.800 | 9.800 | 385 |
| 2024-04-30 | 9.800 | 10.100 | 9.800 | 10.100 | 10.100 | 65 |
| 2024-04-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 |
| 2024-04-26 | 9.850 | 9.900 | 9.750 | 9.900 | 9.900 | 977 |
| 2024-04-25 | 9.750 | 9.800 | 9.750 | 9.800 | 9.800 | 7,621 |
| 2024-04-24 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 702 |
| 2024-04-23 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,500 |
| 2024-04-22 | 9.750 | 9.800 | 9.750 | 9.800 | 9.800 | 930 |
| 2024-04-19 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 1,229 |
| 2024-04-18 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 337 |
| 2024-04-17 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 245 |
| 2024-04-16 | 9.950 | 9.950 | 9.900 | 9.900 | 9.900 | 102 |
| 2024-04-15 | 9.850 | 9.900 | 9.800 | 9.900 | 9.900 | 2,151 |
| 2024-04-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1,318 |
| 2024-04-11 | 9.950 | 9.950 | 9.900 | 9.900 | 9.900 | 1,076 |
| 2024-04-09 | 9.950 | 10.200 | 9.950 | 10.200 | 10.200 | 625 |
| 2024-04-08 | 9.950 | 10.000 | 9.950 | 10.000 | 10.000 | 1,542 |
| 2024-04-05 | 9.850 | 9.950 | 9.850 | 9.850 | 9.850 | 625 |
| 2024-04-04 | 9.900 | 9.950 | 9.900 | 9.900 | 9.900 | 2,670 |
| 2024-04-03 | 9.800 | 9.950 | 9.800 | 9.800 | 9.800 | 3,679 |
| 2024-04-02 | 9.800 | 9.850 | 9.750 | 9.750 | 9.750 | 1,500 |
| 2024-03-28 | 9.820 | 9.820 | 9.760 | 9.760 | 9.760 | 397 |
| 2024-03-26 | 9.780 | 9.820 | 9.760 | 9.760 | 9.760 | 1,470 |
| 2024-03-22 | 9.780 | 9.800 | 9.780 | 9.780 | 9.780 | 499 |
| 2024-03-21 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 3 |
| 2024-03-20 | 9.740 | 9.820 | 9.740 | 9.820 | 9.820 | 1,569 |
| 2024-03-19 | 9.780 | 9.820 | 9.780 | 9.820 | 9.820 | 735 |
| 2024-03-18 | 9.760 | 9.780 | 9.760 | 9.780 | 9.780 | 235 |
| 2024-03-15 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 228 |
| 2024-03-14 | 9.800 | 9.820 | 9.740 | 9.740 | 9.740 | 4,247 |
| 2024-03-12 | 9.760 | 9.800 | 9.760 | 9.800 | 9.800 | 248 |
| 2024-03-11 | 9.780 | 9.780 | 9.740 | 9.740 | 9.740 | 562 |
| 2024-03-08 | 9.780 | 9.780 | 9.740 | 9.740 | 9.740 | 274 |
| 2024-03-07 | 9.780 | 9.780 | 9.740 | 9.780 | 9.780 | 1,357 |
| 2024-03-06 | 9.760 | 9.800 | 9.740 | 9.800 | 9.800 | 2,151 |
| 2024-03-05 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 8 |
| 2024-03-04 | 9.860 | 9.860 | 9.780 | 9.780 | 9.780 | 110 |
| 2024-03-01 | 9.720 | 9.940 | 9.720 | 9.940 | 9.940 | 1,726 |
| 2024-02-29 | 9.700 | 9.800 | 9.700 | 9.780 | 9.780 | 398 |
| 2024-02-28 | 9.760 | 9.780 | 9.720 | 9.720 | 9.720 | 2,646 |
| 2024-02-27 | 9.760 | 9.820 | 9.760 | 9.760 | 9.760 | 3,342 |
| 2024-02-26 | 9.780 | 9.780 | 9.760 | 9.760 | 9.760 | 1,010 |
| 2024-02-23 | 9.800 | 9.800 | 9.740 | 9.780 | 9.780 | 5,837 |
| 2024-02-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 510 |
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.