Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 9.580 | 9.580 | 9.540 | 9.580 | 9.580 | 1,525 |
| 2023-11-21 | 9.640 | 9.680 | 9.640 | 9.680 | 9.680 | 300 |
| 2023-11-20 | 9.600 | 9.640 | 9.580 | 9.640 | 9.640 | 1,448 |
| 2023-11-17 | 9.580 | 9.580 | 9.560 | 9.580 | 9.580 | 164 |
| 2023-11-16 | 9.640 | 9.640 | 9.540 | 9.560 | 9.560 | 6,475 |
| 2023-11-15 | 9.560 | 9.660 | 9.560 | 9.560 | 9.560 | 171 |
| 2023-11-14 | 9.600 | 9.680 | 9.580 | 9.580 | 9.580 | 2,117 |
| 2023-11-13 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 600 |
| 2023-11-10 | 9.580 | 9.600 | 9.580 | 9.600 | 9.600 | 280 |
| 2023-11-09 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 20 |
| 2023-11-08 | 9.560 | 9.760 | 9.560 | 9.760 | 9.760 | 3,664 |
| 2023-11-07 | 9.560 | 9.560 | 9.540 | 9.540 | 9.540 | 150 |
| 2023-11-06 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 176 |
| 2023-11-03 | 9.620 | 9.620 | 9.540 | 9.600 | 9.600 | 2,745 |
| 2023-11-02 | 9.600 | 9.640 | 9.600 | 9.640 | 9.640 | 520 |
| 2023-11-01 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 1,075 |
| 2023-10-31 | 9.620 | 9.620 | 9.540 | 9.540 | 9.540 | 850 |
| 2023-10-30 | 9.680 | 9.700 | 9.540 | 9.540 | 9.540 | 1,870 |
| 2023-10-27 | 9.560 | 9.580 | 9.560 | 9.580 | 9.580 | 763 |
| 2023-10-26 | 9.480 | 9.680 | 9.440 | 9.520 | 9.520 | 5,920 |
| 2023-10-25 | 9.520 | 9.560 | 9.460 | 9.520 | 9.520 | 2,398 |
| 2023-10-24 | 9.460 | 9.540 | 9.460 | 9.520 | 9.520 | 375 |
| 2023-10-23 | 9.440 | 9.600 | 9.440 | 9.560 | 9.560 | 2,552 |
| 2023-10-20 | 9.700 | 9.700 | 9.440 | 9.620 | 9.620 | 5,158 |
| 2023-10-19 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 520 |
| 2023-10-18 | 9.440 | 9.700 | 9.440 | 9.700 | 9.700 | 1,260 |
| 2023-10-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 720 |
| 2023-10-16 | 9.540 | 9.540 | 9.500 | 9.500 | 9.500 | 501 |
| 2023-10-13 | 9.560 | 9.600 | 9.500 | 9.600 | 9.600 | 1,255 |
| 2023-10-12 | 9.500 | 9.520 | 9.500 | 9.500 | 9.500 | 662 |
| 2023-10-10 | 9.440 | 9.460 | 9.440 | 9.460 | 9.460 | 196 |
| 2023-10-09 | 9.520 | 9.520 | 9.440 | 9.440 | 9.440 | 1,628 |
| 2023-10-06 | 9.460 | 9.520 | 9.460 | 9.500 | 9.500 | 1,475 |
| 2023-10-05 | 9.500 | 9.500 | 9.460 | 9.460 | 9.460 | 767 |
| 2023-10-04 | 9.440 | 9.500 | 9.420 | 9.500 | 9.500 | 2,877 |
| 2023-10-03 | 9.540 | 9.600 | 9.480 | 9.500 | 9.500 | 1,763 |
| 2023-10-02 | 9.600 | 9.600 | 9.540 | 9.540 | 9.540 | 1,687 |
| 2023-09-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 900 |
| 2023-09-28 | 9.520 | 9.540 | 9.500 | 9.540 | 9.540 | 2,465 |
| 2023-09-26 | 9.600 | 9.600 | 9.420 | 9.420 | 9.420 | 718 |
| 2023-09-25 | 9.620 | 9.620 | 9.600 | 9.620 | 9.620 | 1,015 |
| 2023-09-22 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 200 |
| 2023-09-21 | 9.640 | 9.660 | 9.620 | 9.620 | 9.620 | 605 |
| 2023-09-20 | 9.640 | 9.640 | 9.620 | 9.620 | 9.620 | 600 |
| 2023-09-19 | 9.640 | 9.660 | 9.640 | 9.640 | 9.640 | 2,195 |
| 2023-09-18 | 9.640 | 9.660 | 9.620 | 9.640 | 9.640 | 426 |
| 2023-09-13 | 9.680 | 9.680 | 9.660 | 9.660 | 9.660 | 2,150 |
| 2023-09-12 | 9.640 | 9.680 | 9.640 | 9.680 | 9.680 | 350 |
| 2023-09-08 | 9.700 | 9.780 | 9.620 | 9.780 | 9.780 | 1,482 |
| 2023-09-06 | 9.660 | 9.700 | 9.660 | 9.660 | 9.660 | 2,030 |
| 2023-09-05 | 9.700 | 9.800 | 9.660 | 9.660 | 9.660 | 312 |
| 2023-09-04 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 160 |
| 2023-09-01 | 9.680 | 9.740 | 9.680 | 9.740 | 9.740 | 1,027 |
| 2023-08-30 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 700 |
| 2023-08-29 | 9.660 | 9.680 | 9.660 | 9.660 | 9.660 | 445 |
| 2023-08-28 | 9.660 | 9.700 | 9.620 | 9.620 | 9.620 | 1,426 |
| 2023-08-25 | 9.660 | 9.700 | 9.660 | 9.660 | 9.660 | 584 |
| 2023-08-24 | 9.700 | 9.720 | 9.660 | 9.660 | 9.660 | 997 |
| 2023-08-23 | 9.800 | 9.880 | 9.700 | 9.700 | 9.700 | 1,185 |
| 2023-08-22 | 9.740 | 9.740 | 9.720 | 9.740 | 9.740 | 171 |
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.