Nightingale Health Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.160 | 3.450 | 3.160 | 3.450 | 3.450 | 160,962 |
| 2024-08-20 | 3.100 | 3.270 | 3.000 | 3.150 | 3.150 | 219,722 |
| 2024-08-19 | 3.120 | 3.120 | 2.700 | 2.730 | 2.730 | 248,820 |
| 2024-08-16 | 3.250 | 3.500 | 2.870 | 3.120 | 3.120 | 333,795 |
| 2024-08-15 | 2.900 | 3.350 | 2.860 | 3.210 | 3.210 | 277,556 |
| 2024-08-14 | 2.680 | 3.000 | 2.610 | 2.950 | 2.950 | 208,940 |
| 2024-08-13 | 2.470 | 2.720 | 2.460 | 2.680 | 2.680 | 91,857 |
| 2024-08-12 | 2.400 | 2.540 | 2.400 | 2.460 | 2.460 | 93,463 |
| 2024-08-09 | 2.320 | 2.450 | 2.320 | 2.390 | 2.390 | 52,981 |
| 2024-08-08 | 2.370 | 2.440 | 2.350 | 2.390 | 2.390 | 37,222 |
| 2024-08-07 | 2.360 | 2.440 | 2.310 | 2.360 | 2.360 | 95,765 |
| 2024-08-06 | 2.130 | 2.270 | 2.130 | 2.220 | 2.220 | 112,907 |
| 2024-08-05 | 2.180 | 2.200 | 2.000 | 2.080 | 2.080 | 148,719 |
| 2024-08-02 | 2.430 | 2.450 | 2.260 | 2.300 | 2.300 | 59,862 |
| 2024-08-01 | 2.280 | 2.490 | 2.240 | 2.400 | 2.400 | 89,374 |
| 2024-07-31 | 2.250 | 2.300 | 2.220 | 2.280 | 2.280 | 42,585 |
| 2024-07-30 | 2.100 | 2.280 | 2.090 | 2.180 | 2.180 | 41,285 |
| 2024-07-29 | 2.100 | 2.180 | 2.080 | 2.080 | 2.080 | 54,505 |
| 2024-07-26 | 2.050 | 2.110 | 2.030 | 2.100 | 2.100 | 116,991 |
| 2024-07-25 | 2.030 | 2.100 | 2.030 | 2.050 | 2.050 | 30,551 |
| 2024-07-24 | 2.040 | 2.160 | 2.030 | 2.040 | 2.040 | 35,993 |
| 2024-07-23 | 2.110 | 2.200 | 2.050 | 2.050 | 2.050 | 50,707 |
| 2024-07-22 | 2.020 | 2.120 | 2.020 | 2.070 | 2.070 | 40,180 |
| 2024-07-19 | 2.030 | 2.080 | 2.020 | 2.040 | 2.040 | 31,633 |
| 2024-07-18 | 2.060 | 2.080 | 2.020 | 2.030 | 2.030 | 18,488 |
| 2024-07-17 | 2.050 | 2.080 | 2.040 | 2.060 | 2.060 | 29,438 |
| 2024-07-16 | 2.050 | 2.110 | 2.050 | 2.060 | 2.060 | 21,527 |
| 2024-07-15 | 2.150 | 2.150 | 2.040 | 2.080 | 2.080 | 74,559 |
| 2024-07-12 | 2.190 | 2.200 | 2.010 | 2.160 | 2.160 | 85,207 |
| 2024-07-11 | 2.210 | 2.280 | 2.180 | 2.200 | 2.200 | 40,926 |
| 2024-07-10 | 2.240 | 2.300 | 2.200 | 2.240 | 2.240 | 46,131 |
| 2024-07-09 | 2.300 | 2.350 | 2.220 | 2.250 | 2.250 | 56,761 |
| 2024-07-08 | 2.410 | 2.440 | 2.230 | 2.300 | 2.300 | 100,696 |
| 2024-07-05 | 2.250 | 2.450 | 2.250 | 2.440 | 2.440 | 189,205 |
| 2024-07-04 | 2.000 | 2.350 | 2.000 | 2.290 | 2.290 | 160,301 |
| 2024-07-03 | 2.020 | 2.080 | 1.970 | 2.000 | 2.000 | 617,083 |
| 2024-07-02 | 2.020 | 2.080 | 2.000 | 2.030 | 2.030 | 43,413 |
| 2024-07-01 | 2.300 | 2.390 | 2.000 | 2.020 | 2.020 | 172,966 |
| 2024-06-28 | 2.150 | 2.300 | 2.100 | 2.300 | 2.300 | 236,761 |
| 2024-06-27 | 1.690 | 1.900 | 1.680 | 1.825 | 1.825 | 62,684 |
| 2024-06-26 | 1.730 | 1.730 | 1.675 | 1.680 | 1.680 | 6,360 |
| 2024-06-25 | 1.715 | 1.715 | 1.660 | 1.690 | 1.690 | 17,846 |
| 2024-06-24 | 1.710 | 1.740 | 1.690 | 1.715 | 1.715 | 7,287 |
| 2024-06-20 | 1.695 | 1.715 | 1.640 | 1.710 | 1.710 | 12,231 |
| 2024-06-19 | 1.590 | 1.720 | 1.590 | 1.690 | 1.690 | 33,757 |
| 2024-06-18 | 1.620 | 1.635 | 1.550 | 1.620 | 1.620 | 34,393 |
| 2024-06-17 | 1.655 | 1.705 | 1.610 | 1.625 | 1.625 | 39,716 |
| 2024-06-14 | 1.700 | 1.740 | 1.630 | 1.655 | 1.655 | 34,827 |
| 2024-06-13 | 1.690 | 1.730 | 1.685 | 1.700 | 1.700 | 9,650 |
| 2024-06-12 | 1.705 | 1.740 | 1.655 | 1.680 | 1.680 | 17,492 |
| 2024-06-11 | 1.725 | 1.730 | 1.670 | 1.705 | 1.705 | 34,764 |
| 2024-06-10 | 1.785 | 1.785 | 1.705 | 1.725 | 1.725 | 35,255 |
| 2024-06-07 | 1.780 | 1.790 | 1.760 | 1.785 | 1.785 | 23,258 |
| 2024-06-06 | 1.715 | 1.780 | 1.715 | 1.780 | 1.780 | 63,685 |
| 2024-06-05 | 1.700 | 1.705 | 1.650 | 1.655 | 1.655 | 49,171 |
| 2024-06-04 | 1.735 | 1.735 | 1.680 | 1.695 | 1.695 | 39,361 |
| 2024-06-03 | 1.770 | 1.770 | 1.695 | 1.755 | 1.755 | 23,716 |
| 2024-05-31 | 1.700 | 1.765 | 1.690 | 1.730 | 1.730 | 28,396 |
| 2024-05-30 | 1.720 | 1.745 | 1.680 | 1.700 | 1.700 | 38,694 |
| 2024-05-29 | 1.710 | 1.720 | 1.665 | 1.700 | 1.700 | 30,794 |
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.