Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.890 | 7.930 | 7.680 | 7.710 | 7.710 | 4,596 |
| 2026-04-28 | 8.040 | 8.040 | 7.780 | 7.780 | 7.780 | 9,067 |
| 2026-04-27 | 7.710 | 8.180 | 7.710 | 8.060 | 8.060 | 5,407 |
| 2026-04-24 | 7.680 | 7.720 | 7.650 | 7.700 | 7.700 | 11,047 |
| 2026-04-23 | 7.850 | 7.900 | 7.550 | 7.620 | 7.620 | 8,147 |
| 2026-04-22 | 7.900 | 8.010 | 7.730 | 7.900 | 7.900 | 4,911 |
| 2026-04-21 | 8.010 | 8.140 | 7.800 | 7.800 | 7.800 | 9,099 |
| 2026-04-20 | 8.150 | 8.150 | 7.900 | 8.010 | 8.010 | 8,414 |
| 2026-04-17 | 7.940 | 8.270 | 7.940 | 8.100 | 8.100 | 8,503 |
| 2026-04-16 | 8.030 | 8.320 | 7.940 | 7.940 | 7.940 | 29,891 |
| 2026-04-15 | 7.780 | 7.920 | 7.780 | 7.900 | 7.900 | 8,875 |
| 2026-04-14 | 7.410 | 7.860 | 7.410 | 7.770 | 7.770 | 31,333 |
| 2026-04-13 | 7.390 | 7.410 | 7.300 | 7.410 | 7.410 | 4,886 |
| 2026-04-10 | 7.440 | 7.450 | 7.300 | 7.380 | 7.380 | 13,402 |
| 2026-04-09 | 7.350 | 7.450 | 7.330 | 7.380 | 7.380 | 11,118 |
| 2026-04-08 | 7.100 | 7.370 | 7.100 | 7.350 | 7.350 | 12,432 |
| 2026-04-07 | 7.200 | 7.360 | 6.800 | 6.900 | 6.900 | 14,868 |
| 2026-04-02 | 7.280 | 7.380 | 7.140 | 7.200 | 7.200 | 2,168 |
| 2026-04-01 | 7.460 | 7.500 | 7.120 | 7.380 | 7.380 | 10,848 |
| 2026-03-31 | 7.020 | 7.300 | 6.900 | 7.300 | 7.300 | 13,606 |
| 2026-03-30 | 7.120 | 7.240 | 6.980 | 7.100 | 7.100 | 12,403 |
| 2026-03-27 | 7.360 | 7.360 | 7.040 | 7.100 | 7.100 | 21,270 |
| 2026-03-26 | 7.560 | 7.560 | 7.240 | 7.240 | 7.240 | 22,931 |
| 2026-03-25 | 7.540 | 7.620 | 7.400 | 7.560 | 7.560 | 7,852 |
| 2026-03-24 | 7.600 | 7.620 | 7.400 | 7.540 | 7.540 | 5,818 |
| 2026-03-23 | 7.480 | 7.780 | 7.160 | 7.500 | 7.500 | 25,092 |
| 2026-03-20 | 7.460 | 7.760 | 7.460 | 7.500 | 7.500 | 9,026 |
| 2026-03-19 | 7.700 | 7.700 | 7.400 | 7.660 | 7.660 | 9,763 |
| 2026-03-18 | 7.880 | 7.940 | 7.580 | 7.700 | 7.700 | 11,333 |
| 2026-03-17 | 7.680 | 7.820 | 7.660 | 7.740 | 7.740 | 8,014 |
| 2026-03-16 | 7.420 | 7.820 | 7.400 | 7.620 | 7.620 | 7,957 |
| 2026-03-13 | 7.340 | 7.500 | 7.280 | 7.400 | 7.400 | 11,362 |
| 2026-03-12 | 7.580 | 7.580 | 7.340 | 7.380 | 7.380 | 18,027 |
| 2026-03-11 | 7.660 | 7.920 | 7.520 | 7.580 | 7.580 | 6,932 |
| 2026-03-10 | 7.560 | 7.800 | 7.460 | 7.680 | 7.680 | 8,067 |
| 2026-03-09 | 7.580 | 7.580 | 7.340 | 7.400 | 7.400 | 15,798 |
| 2026-03-06 | 7.820 | 7.960 | 7.540 | 7.580 | 7.580 | 15,458 |
| 2026-03-05 | 8.160 | 8.160 | 7.760 | 7.760 | 7.760 | 18,949 |
| 2026-03-04 | 7.760 | 8.200 | 7.680 | 8.020 | 8.020 | 36,198 |
| 2026-03-03 | 8.360 | 8.360 | 7.100 | 7.760 | 7.760 | 133,216 |
| 2026-03-02 | 9.320 | 9.320 | 9.080 | 9.080 | 9.080 | 10,262 |
| 2026-02-27 | 9.280 | 9.400 | 9.160 | 9.320 | 9.320 | 5,331 |
| 2026-02-26 | 9.200 | 9.380 | 9.160 | 9.280 | 9.280 | 6,179 |
| 2026-02-25 | 9.180 | 9.260 | 8.920 | 9.180 | 9.180 | 14,505 |
| 2026-02-24 | 9.520 | 9.520 | 9.160 | 9.160 | 9.160 | 12,391 |
| 2026-02-23 | 9.660 | 9.660 | 9.420 | 9.500 | 9.500 | 17,587 |
| 2026-02-20 | 9.740 | 9.740 | 9.500 | 9.660 | 9.660 | 17,048 |
| 2026-02-19 | 9.740 | 9.760 | 9.580 | 9.740 | 9.740 | 8,815 |
| 2026-02-18 | 9.600 | 9.740 | 9.500 | 9.740 | 9.740 | 8,487 |
| 2026-02-17 | 9.720 | 9.860 | 9.360 | 9.500 | 9.500 | 24,637 |
| 2026-02-16 | 9.840 | 9.900 | 9.760 | 9.800 | 9.800 | 7,437 |
| 2026-02-13 | 9.560 | 9.940 | 9.560 | 9.840 | 9.840 | 26,650 |
| 2026-02-12 | 9.500 | 9.680 | 9.440 | 9.500 | 9.500 | 17,662 |
| 2026-02-11 | 9.480 | 9.520 | 9.300 | 9.500 | 9.500 | 11,812 |
| 2026-02-10 | 9.340 | 9.500 | 9.320 | 9.320 | 9.320 | 10,699 |
| 2026-02-09 | 9.200 | 9.440 | 9.200 | 9.340 | 9.340 | 11,727 |
| 2026-02-06 | 8.920 | 9.180 | 8.820 | 9.080 | 9.080 | 13,112 |
| 2026-02-05 | 8.840 | 9.040 | 8.540 | 8.640 | 8.640 | 34,901 |
| 2026-02-04 | 9.140 | 9.160 | 8.800 | 8.860 | 8.860 | 28,938 |
| 2026-02-03 | 9.240 | 9.260 | 9.140 | 9.160 | 9.160 | 8,101 |
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.