Canatu Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.860 | 8.900 | 8.700 | 8.780 | 8.780 | 4,226 |
| 2025-10-30 | 9.060 | 9.060 | 8.740 | 8.860 | 8.860 | 6,155 |
| 2025-10-29 | 9.000 | 9.100 | 8.980 | 9.080 | 9.080 | 12,067 |
| 2025-10-28 | 8.940 | 9.120 | 8.820 | 9.120 | 9.120 | 14,920 |
| 2025-10-27 | 8.980 | 8.980 | 8.720 | 8.960 | 8.960 | 18,524 |
| 2025-10-24 | 8.840 | 9.180 | 8.800 | 9.000 | 9.000 | 44,484 |
| 2025-10-23 | 7.840 | 8.840 | 7.840 | 8.800 | 8.800 | 42,550 |
| 2025-10-22 | 8.000 | 8.000 | 7.800 | 7.820 | 7.820 | 27,777 |
| 2025-10-21 | 8.180 | 8.200 | 7.960 | 8.020 | 8.020 | 18,816 |
| 2025-10-20 | 8.280 | 8.320 | 8.180 | 8.200 | 8.200 | 10,000 |
| 2025-10-17 | 8.580 | 8.580 | 8.060 | 8.260 | 8.260 | 13,296 |
| 2025-10-16 | 8.480 | 8.600 | 8.440 | 8.500 | 8.500 | 21,654 |
| 2025-10-15 | 8.380 | 8.680 | 8.380 | 8.420 | 8.420 | 20,104 |
| 2025-10-14 | 8.380 | 8.400 | 8.300 | 8.300 | 8.300 | 4,098 |
| 2025-10-13 | 8.380 | 8.520 | 8.380 | 8.400 | 8.400 | 11,372 |
| 2025-10-10 | 8.400 | 8.480 | 8.380 | 8.380 | 8.380 | 2,495 |
| 2025-10-09 | 8.340 | 8.500 | 8.280 | 8.400 | 8.400 | 14,661 |
| 2025-10-08 | 8.260 | 8.340 | 8.240 | 8.280 | 8.280 | 6,511 |
| 2025-10-07 | 8.440 | 8.440 | 8.200 | 8.220 | 8.220 | 13,834 |
| 2025-10-06 | 8.540 | 8.560 | 8.240 | 8.460 | 8.460 | 10,221 |
| 2025-10-03 | 8.520 | 8.600 | 8.440 | 8.520 | 8.520 | 5,679 |
| 2025-10-02 | 8.520 | 8.600 | 8.440 | 8.520 | 8.520 | 7,737 |
| 2025-10-01 | 8.520 | 8.660 | 8.460 | 8.500 | 8.500 | 6,324 |
| 2025-09-30 | 8.560 | 8.640 | 8.480 | 8.500 | 8.500 | 3,956 |
| 2025-09-29 | 8.500 | 8.900 | 8.400 | 8.580 | 8.580 | 9,030 |
| 2025-09-26 | 8.540 | 8.580 | 8.500 | 8.500 | 8.500 | 4,817 |
| 2025-09-25 | 8.600 | 8.860 | 8.500 | 8.540 | 8.540 | 13,330 |
| 2025-09-24 | 8.520 | 8.660 | 8.460 | 8.560 | 8.560 | 3,553 |
| 2025-09-23 | 8.600 | 8.600 | 8.400 | 8.480 | 8.480 | 6,383 |
| 2025-09-22 | 8.900 | 8.900 | 8.460 | 8.580 | 8.580 | 5,647 |
| 2025-09-19 | 8.980 | 9.000 | 8.880 | 8.900 | 8.900 | 4,590 |
| 2025-09-18 | 8.980 | 9.000 | 8.880 | 8.940 | 8.940 | 6,641 |
| 2025-09-17 | 9.000 | 9.020 | 8.820 | 8.880 | 8.880 | 12,223 |
| 2025-09-16 | 8.740 | 8.980 | 8.700 | 8.980 | 8.980 | 22,001 |
| 2025-09-15 | 8.080 | 8.760 | 7.980 | 8.680 | 8.680 | 62,630 |
| 2025-09-12 | 8.040 | 8.040 | 7.900 | 8.020 | 8.020 | 20,223 |
| 2025-09-11 | 8.280 | 8.300 | 8.080 | 8.100 | 8.100 | 9,417 |
| 2025-09-10 | 8.320 | 8.380 | 8.100 | 8.280 | 8.280 | 10,056 |
| 2025-09-09 | 8.360 | 8.380 | 8.240 | 8.320 | 8.320 | 4,889 |
| 2025-09-08 | 8.340 | 8.520 | 8.320 | 8.360 | 8.360 | 5,665 |
| 2025-09-05 | 8.540 | 8.620 | 8.300 | 8.300 | 8.300 | 14,782 |
| 2025-09-04 | 8.680 | 8.780 | 8.500 | 8.540 | 8.540 | 17,173 |
| 2025-09-03 | 8.280 | 8.680 | 8.260 | 8.660 | 8.660 | 22,221 |
| 2025-09-02 | 8.160 | 8.280 | 8.160 | 8.260 | 8.260 | 10,240 |
| 2025-09-01 | 8.040 | 8.220 | 8.000 | 8.160 | 8.160 | 29,169 |
| 2025-08-29 | 8.480 | 8.480 | 7.940 | 8.000 | 8.000 | 194,679 |
| 2025-08-28 | 9.080 | 9.120 | 8.880 | 8.940 | 8.940 | 16,295 |
| 2025-08-27 | 9.160 | 9.220 | 8.960 | 8.980 | 8.980 | 12,718 |
| 2025-08-26 | 9.240 | 9.300 | 9.160 | 9.180 | 9.180 | 11,624 |
| 2025-08-25 | 9.340 | 9.340 | 9.160 | 9.180 | 9.180 | 11,160 |
| 2025-08-22 | 9.320 | 9.440 | 9.200 | 9.300 | 9.300 | 23,490 |
| 2025-08-21 | 9.340 | 9.400 | 9.340 | 9.380 | 9.380 | 6,229 |
| 2025-08-20 | 9.360 | 9.420 | 9.240 | 9.340 | 9.340 | 7,100 |
| 2025-08-19 | 9.520 | 9.520 | 9.240 | 9.340 | 9.340 | 14,283 |
| 2025-08-18 | 9.800 | 9.800 | 8.980 | 9.520 | 9.520 | 20,000 |
| 2025-08-15 | 9.700 | 9.920 | 9.500 | 9.740 | 9.740 | 10,583 |
| 2025-08-14 | 9.920 | 9.980 | 9.700 | 9.760 | 9.760 | 7,086 |
| 2025-08-13 | 9.980 | 9.980 | 9.840 | 9.900 | 9.900 | 3,175 |
| 2025-08-12 | 10.000 | 10.000 | 9.840 | 9.920 | 9.920 | 4,472 |
| 2025-08-11 | 9.880 | 10.000 | 9.880 | 9.980 | 9.980 | 3,626 |
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.