Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 510 |
| 2024-02-21 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 1,895 |
| 2024-02-20 | 9.800 | 9.800 | 9.760 | 9.760 | 9.760 | 375 |
| 2024-02-19 | 9.740 | 9.800 | 9.740 | 9.800 | 9.800 | 1,596 |
| 2024-02-16 | 9.740 | 9.760 | 9.740 | 9.740 | 9.740 | 2,391 |
| 2024-02-15 | 9.740 | 9.840 | 9.740 | 9.840 | 9.840 | 195 |
| 2024-02-14 | 9.760 | 9.760 | 9.740 | 9.740 | 9.740 | 405 |
| 2024-02-13 | 9.720 | 9.740 | 9.720 | 9.740 | 9.740 | 710 |
| 2024-02-12 | 9.740 | 9.740 | 9.720 | 9.740 | 9.740 | 772 |
| 2024-02-09 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 1,477 |
| 2024-02-08 | 9.740 | 9.800 | 9.740 | 9.760 | 9.760 | 3,724 |
| 2024-02-07 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 164 |
| 2024-02-06 | 9.700 | 9.720 | 9.700 | 9.720 | 9.720 | 999 |
| 2024-02-05 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 86 |
| 2024-02-02 | 9.720 | 9.720 | 9.700 | 9.700 | 9.700 | 820 |
| 2024-02-01 | 9.720 | 9.720 | 9.660 | 9.660 | 9.660 | 1,070 |
| 2024-01-31 | 9.700 | 9.720 | 9.700 | 9.720 | 9.720 | 516 |
| 2024-01-30 | 9.880 | 9.880 | 9.700 | 9.800 | 9.800 | 1,380 |
| 2024-01-29 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 25 |
| 2024-01-25 | 9.740 | 9.860 | 9.720 | 9.720 | 9.720 | 1,163 |
| 2024-01-24 | 9.900 | 9.900 | 9.720 | 9.720 | 9.720 | 738 |
| 2024-01-23 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 105 |
| 2024-01-22 | 9.700 | 9.840 | 9.700 | 9.840 | 9.840 | 380 |
| 2024-01-19 | 9.680 | 9.720 | 9.680 | 9.700 | 9.700 | 1,524 |
| 2024-01-18 | 9.700 | 9.780 | 9.680 | 9.780 | 9.780 | 5,488 |
| 2024-01-17 | 9.900 | 9.900 | 9.680 | 9.680 | 9.680 | 449 |
| 2024-01-16 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 3,335 |
| 2024-01-15 | 9.700 | 9.700 | 9.660 | 9.700 | 9.700 | 6,355 |
| 2024-01-12 | 9.680 | 9.700 | 9.680 | 9.700 | 9.700 | 2,547 |
| 2024-01-11 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 967 |
| 2024-01-10 | 9.700 | 9.700 | 9.660 | 9.660 | 9.660 | 232 |
| 2024-01-09 | 9.660 | 9.700 | 9.660 | 9.660 | 9.660 | 1,055 |
| 2024-01-08 | 9.700 | 9.700 | 9.660 | 9.700 | 9.700 | 1,555 |
| 2024-01-05 | 9.680 | 9.760 | 9.660 | 9.700 | 9.700 | 1,998 |
| 2024-01-04 | 9.680 | 9.700 | 9.680 | 9.700 | 9.700 | 2,050 |
| 2024-01-03 | 9.740 | 9.740 | 9.680 | 9.740 | 9.740 | 3,043 |
| 2024-01-02 | 9.600 | 9.780 | 9.600 | 9.740 | 9.740 | 1,453 |
| 2023-12-29 | 9.640 | 9.820 | 9.600 | 9.800 | 9.800 | 4,032 |
| 2023-12-28 | 9.620 | 9.720 | 9.620 | 9.640 | 9.640 | 950 |
| 2023-12-27 | 9.680 | 9.740 | 9.600 | 9.640 | 9.640 | 3,922 |
| 2023-12-22 | 9.600 | 9.700 | 9.600 | 9.680 | 9.680 | 5,248 |
| 2023-12-21 | 9.620 | 9.660 | 9.620 | 9.620 | 9.620 | 1,392 |
| 2023-12-20 | 9.700 | 9.800 | 9.620 | 9.620 | 9.620 | 2,124 |
| 2023-12-19 | 9.600 | 9.740 | 9.600 | 9.740 | 9.740 | 800 |
| 2023-12-18 | 9.580 | 9.660 | 9.580 | 9.600 | 9.600 | 1,419 |
| 2023-12-15 | 9.580 | 9.600 | 9.560 | 9.580 | 9.580 | 1,912 |
| 2023-12-14 | 9.640 | 9.680 | 9.560 | 9.580 | 9.580 | 1,288 |
| 2023-12-13 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 293 |
| 2023-12-12 | 9.580 | 9.580 | 9.560 | 9.560 | 9.560 | 3,112 |
| 2023-12-11 | 9.560 | 9.640 | 9.560 | 9.560 | 9.560 | 6,615 |
| 2023-12-08 | 9.600 | 9.600 | 9.560 | 9.560 | 9.560 | 1,540 |
| 2023-12-07 | 9.680 | 9.680 | 9.600 | 9.600 | 9.600 | 1,170 |
| 2023-12-05 | 9.600 | 9.680 | 9.600 | 9.680 | 9.680 | 960 |
| 2023-12-04 | 9.580 | 9.580 | 9.540 | 9.540 | 9.540 | 909 |
| 2023-11-30 | 9.600 | 9.800 | 9.540 | 9.540 | 9.540 | 162 |
| 2023-11-29 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 300 |
| 2023-11-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,715 |
| 2023-11-27 | 9.660 | 9.660 | 9.580 | 9.640 | 9.640 | 2,270 |
| 2023-11-24 | 9.540 | 9.580 | 9.540 | 9.580 | 9.580 | 302 |
| 2023-11-23 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 78 |
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.