Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.260 | 9.260 | 9.060 | 9.240 | 9.240 | 14,393 |
| 2026-01-30 | 9.300 | 9.400 | 9.220 | 9.300 | 9.300 | 52,836 |
| 2026-01-29 | 9.280 | 9.580 | 9.240 | 9.240 | 9.240 | 54,720 |
| 2026-01-28 | 9.620 | 9.620 | 9.200 | 9.260 | 9.260 | 35,757 |
| 2026-01-27 | 9.820 | 9.820 | 9.420 | 9.460 | 9.460 | 33,766 |
| 2026-01-26 | 9.780 | 10.050 | 9.720 | 9.820 | 9.820 | 65,991 |
| 2026-01-23 | 9.500 | 9.740 | 9.460 | 9.720 | 9.720 | 43,686 |
| 2026-01-22 | 9.300 | 9.580 | 9.280 | 9.500 | 9.500 | 73,313 |
| 2026-01-21 | 9.160 | 9.280 | 9.060 | 9.280 | 9.280 | 33,383 |
| 2026-01-20 | 9.260 | 9.260 | 9.040 | 9.180 | 9.180 | 22,679 |
| 2026-01-19 | 9.460 | 9.500 | 9.220 | 9.300 | 9.300 | 32,789 |
| 2026-01-16 | 9.300 | 9.580 | 9.280 | 9.500 | 9.500 | 434,190 |
| 2026-01-15 | 9.080 | 9.360 | 9.040 | 9.300 | 9.300 | 68,674 |
| 2026-01-14 | 8.920 | 9.080 | 8.820 | 9.080 | 9.080 | 40,995 |
| 2026-01-13 | 8.960 | 8.960 | 8.780 | 8.880 | 8.880 | 10,697 |
| 2026-01-12 | 8.940 | 9.000 | 8.860 | 8.960 | 8.960 | 19,360 |
| 2026-01-09 | 8.880 | 8.940 | 8.760 | 8.840 | 8.840 | 19,272 |
| 2026-01-08 | 9.000 | 9.040 | 8.760 | 8.860 | 8.860 | 16,566 |
| 2026-01-07 | 8.980 | 9.040 | 8.900 | 9.000 | 9.000 | 22,609 |
| 2026-01-05 | 8.980 | 9.060 | 8.780 | 8.980 | 8.980 | 16,482 |
| 2026-01-02 | 8.260 | 9.080 | 8.260 | 8.940 | 8.940 | 66,963 |
| 2025-12-30 | 8.140 | 8.200 | 8.100 | 8.180 | 8.180 | 26,445 |
| 2025-12-29 | 8.160 | 8.300 | 8.040 | 8.140 | 8.140 | 43,882 |
| 2025-12-23 | 8.100 | 8.160 | 8.060 | 8.160 | 8.160 | 17,238 |
| 2025-12-22 | 8.120 | 8.180 | 8.060 | 8.120 | 8.120 | 15,033 |
| 2025-12-19 | 8.200 | 8.220 | 8.120 | 8.120 | 8.120 | 15,575 |
| 2025-12-18 | 8.240 | 8.240 | 8.140 | 8.200 | 8.200 | 14,470 |
| 2025-12-17 | 8.220 | 8.320 | 7.980 | 8.240 | 8.240 | 18,568 |
| 2025-12-16 | 8.280 | 8.360 | 8.200 | 8.200 | 8.200 | 14,569 |
| 2025-12-15 | 8.320 | 8.360 | 8.260 | 8.280 | 8.280 | 12,722 |
| 2025-12-12 | 8.220 | 8.340 | 8.220 | 8.240 | 8.240 | 7,808 |
| 2025-12-11 | 8.280 | 8.300 | 8.100 | 8.300 | 8.300 | 25,005 |
| 2025-12-10 | 8.200 | 8.300 | 8.100 | 8.240 | 8.240 | 31,489 |
| 2025-12-09 | 7.980 | 8.340 | 7.900 | 8.160 | 8.160 | 66,499 |
| 2025-12-08 | 8.100 | 8.140 | 7.960 | 8.000 | 8.000 | 36,560 |
| 2025-12-05 | 8.100 | 8.160 | 8.080 | 8.100 | 8.100 | 9,600 |
| 2025-12-04 | 8.220 | 8.220 | 8.100 | 8.120 | 8.120 | 10,513 |
| 2025-12-03 | 8.280 | 8.360 | 8.160 | 8.220 | 8.220 | 5,854 |
| 2025-12-02 | 8.300 | 8.440 | 8.220 | 8.260 | 8.260 | 5,421 |
| 2025-12-01 | 8.280 | 8.480 | 8.280 | 8.280 | 8.280 | 95,638 |
| 2025-11-28 | 8.000 | 8.380 | 8.000 | 8.260 | 8.260 | 36,925 |
| 2025-11-27 | 8.080 | 8.080 | 8.000 | 8.060 | 8.060 | 11,617 |
| 2025-11-26 | 8.020 | 8.140 | 7.980 | 8.020 | 8.020 | 14,519 |
| 2025-11-25 | 8.080 | 8.080 | 7.960 | 8.000 | 8.000 | 12,120 |
| 2025-11-24 | 8.000 | 8.200 | 7.980 | 7.980 | 7.980 | 12,333 |
| 2025-11-21 | 8.180 | 8.180 | 7.900 | 7.980 | 7.980 | 16,509 |
| 2025-11-20 | 8.060 | 8.420 | 8.060 | 8.200 | 8.200 | 13,042 |
| 2025-11-19 | 8.220 | 8.380 | 8.000 | 8.000 | 8.000 | 19,076 |
| 2025-11-18 | 8.360 | 8.640 | 8.040 | 8.060 | 8.060 | 15,332 |
| 2025-11-17 | 8.460 | 8.620 | 8.240 | 8.280 | 8.280 | 10,851 |
| 2025-11-14 | 8.500 | 8.540 | 8.340 | 8.460 | 8.460 | 6,141 |
| 2025-11-13 | 8.500 | 8.720 | 8.380 | 8.500 | 8.500 | 21,348 |
| 2025-11-12 | 8.860 | 8.980 | 8.400 | 8.440 | 8.440 | 19,146 |
| 2025-11-11 | 8.960 | 9.000 | 8.640 | 8.640 | 8.640 | 41,025 |
| 2025-11-10 | 9.000 | 9.080 | 8.800 | 8.900 | 8.900 | 18,937 |
| 2025-11-07 | 8.980 | 9.000 | 8.840 | 9.000 | 9.000 | 36,826 |
| 2025-11-06 | 8.960 | 9.000 | 8.900 | 8.980 | 8.980 | 26,244 |
| 2025-11-05 | 8.980 | 9.020 | 8.900 | 8.960 | 8.960 | 30,102 |
| 2025-11-04 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 5,821 |
| 2025-11-03 | 8.680 | 8.980 | 8.620 | 8.920 | 8.920 | 14,174 |
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.