Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.190 | 7.190 | 6.870 | 6.870 | 6.870 | 13,677 |
| 2026-07-24 | 7.210 | 7.360 | 6.960 | 7.010 | 7.010 | 12,515 |
| 2026-07-23 | 7.290 | 7.380 | 7.100 | 7.200 | 7.200 | 11,338 |
| 2026-07-22 | 7.330 | 7.690 | 7.260 | 7.260 | 7.260 | 11,186 |
| 2026-07-21 | 7.390 | 7.480 | 7.300 | 7.320 | 7.320 | 10,310 |
| 2026-07-20 | 7.270 | 7.390 | 7.270 | 7.320 | 7.320 | 5,465 |
| 2026-07-17 | 7.600 | 7.600 | 7.200 | 7.260 | 7.260 | 12,447 |
| 2026-07-16 | 7.800 | 7.890 | 7.520 | 7.530 | 7.530 | 7,062 |
| 2026-07-15 | 7.350 | 7.910 | 7.350 | 7.750 | 7.750 | 20,817 |
| 2026-07-14 | 7.190 | 7.310 | 7.110 | 7.310 | 7.310 | 7,364 |
| 2026-07-13 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 6,090 |
| 2026-07-10 | 7.390 | 7.400 | 7.120 | 7.250 | 7.250 | 8,545 |
| 2026-07-09 | 7.280 | 7.400 | 7.150 | 7.400 | 7.400 | 10,606 |
| 2026-07-08 | 7.250 | 7.280 | 7.000 | 7.200 | 7.200 | 16,791 |
| 2026-07-07 | 7.600 | 7.600 | 7.210 | 7.310 | 7.310 | 26,727 |
| 2026-07-06 | 7.630 | 7.810 | 7.510 | 7.600 | 7.600 | 17,223 |
| 2026-07-03 | 7.700 | 7.800 | 7.550 | 7.670 | 7.670 | 13,589 |
| 2026-07-02 | 7.690 | 7.720 | 7.560 | 7.690 | 7.690 | 8,049 |
| 2026-07-01 | 7.940 | 7.940 | 7.650 | 7.690 | 7.690 | 8,777 |
| 2026-06-30 | 7.860 | 7.990 | 7.750 | 7.950 | 7.950 | 4,597 |
| 2026-06-29 | 7.970 | 8.000 | 7.540 | 7.860 | 7.860 | 23,115 |
| 2026-06-26 | 8.220 | 8.220 | 7.600 | 7.970 | 7.970 | 30,520 |
| 2026-06-25 | 8.320 | 8.330 | 8.030 | 8.030 | 8.030 | 20,893 |
| 2026-06-24 | 8.480 | 8.520 | 8.210 | 8.330 | 8.330 | 8,051 |
| 2026-06-23 | 8.520 | 8.530 | 8.300 | 8.440 | 8.440 | 17,853 |
| 2026-06-22 | 8.140 | 8.500 | 8.140 | 8.500 | 8.500 | 12,160 |
| 2026-06-18 | 8.210 | 8.440 | 8.060 | 8.140 | 8.140 | 5,865 |
| 2026-06-17 | 8.480 | 8.480 | 8.100 | 8.100 | 8.100 | 15,720 |
| 2026-06-16 | 8.660 | 8.830 | 8.150 | 8.300 | 8.300 | 17,220 |
| 2026-06-15 | 9.000 | 9.000 | 8.600 | 8.660 | 8.660 | 12,905 |
| 2026-06-12 | 9.170 | 9.170 | 8.520 | 8.900 | 8.900 | 20,473 |
| 2026-06-11 | 8.670 | 9.150 | 8.670 | 8.800 | 8.800 | 31,523 |
| 2026-06-10 | 9.260 | 9.260 | 8.640 | 8.670 | 8.670 | 13,455 |
| 2026-06-09 | 9.380 | 9.420 | 8.920 | 9.260 | 9.260 | 126,947 |
| 2026-06-08 | 8.140 | 9.420 | 7.930 | 9.360 | 9.360 | 146,033 |
| 2026-06-05 | 8.790 | 8.810 | 8.340 | 8.340 | 8.340 | 32,188 |
| 2026-06-04 | 9.530 | 9.530 | 8.770 | 8.940 | 8.940 | 31,088 |
| 2026-06-03 | 9.990 | 10.280 | 9.450 | 9.550 | 9.550 | 85,768 |
| 2026-06-02 | 9.500 | 10.200 | 8.600 | 10.140 | 10.140 | 94,351 |
| 2026-06-01 | 10.340 | 10.500 | 9.440 | 9.500 | 9.500 | 54,524 |
| 2026-05-29 | 11.400 | 11.400 | 10.100 | 10.320 | 10.320 | 158,840 |
| 2026-05-28 | 9.100 | 11.780 | 9.010 | 11.400 | 11.400 | 620,484 |
| 2026-05-27 | 8.150 | 9.010 | 8.150 | 9.010 | 9.010 | 107,052 |
| 2026-05-26 | 8.080 | 8.150 | 8.070 | 8.150 | 8.150 | 13,359 |
| 2026-05-25 | 8.100 | 8.150 | 8.050 | 8.070 | 8.070 | 9,582 |
| 2026-05-22 | 8.100 | 8.140 | 8.070 | 8.120 | 8.120 | 13,034 |
| 2026-05-21 | 8.060 | 8.150 | 7.810 | 8.020 | 8.020 | 15,793 |
| 2026-05-20 | 7.980 | 7.980 | 7.800 | 7.800 | 7.800 | 5,603 |
| 2026-05-19 | 7.800 | 8.000 | 7.730 | 7.940 | 7.940 | 8,645 |
| 2026-05-18 | 7.660 | 8.030 | 7.600 | 7.950 | 7.950 | 13,288 |
| 2026-05-15 | 7.630 | 7.880 | 7.620 | 7.660 | 7.660 | 11,777 |
| 2026-05-13 | 7.900 | 7.950 | 7.600 | 7.750 | 7.750 | 9,591 |
| 2026-05-12 | 7.920 | 7.920 | 7.620 | 7.900 | 7.900 | 23,827 |
| 2026-05-11 | 8.010 | 8.160 | 7.640 | 7.970 | 7.970 | 20,014 |
| 2026-05-08 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 4,582 |
| 2026-05-07 | 8.110 | 8.150 | 7.950 | 8.090 | 8.090 | 9,219 |
| 2026-05-06 | 8.180 | 8.190 | 7.940 | 7.950 | 7.950 | 9,769 |
| 2026-05-05 | 8.060 | 8.200 | 8.060 | 8.100 | 8.100 | 5,572 |
| 2026-05-04 | 8.160 | 8.240 | 8.020 | 8.090 | 8.090 | 7,002 |
| 2026-04-30 | 7.710 | 8.160 | 7.710 | 8.160 | 8.160 | 11,043 |
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.