Nightingale Health Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.670 | 1.690 | 1.650 | 1.665 | 1.665 | 34,087 |
| 2024-05-27 | 1.690 | 1.750 | 1.660 | 1.680 | 1.680 | 58,087 |
| 2024-05-24 | 1.735 | 1.785 | 1.680 | 1.695 | 1.695 | 68,192 |
| 2024-05-23 | 1.720 | 1.830 | 1.710 | 1.750 | 1.750 | 79,975 |
| 2024-05-22 | 1.620 | 1.830 | 1.620 | 1.740 | 1.740 | 81,145 |
| 2024-05-21 | 1.570 | 1.870 | 1.570 | 1.640 | 1.640 | 150,006 |
| 2024-05-20 | 1.560 | 1.600 | 1.550 | 1.590 | 1.590 | 100,695 |
| 2024-05-17 | 1.580 | 1.645 | 1.570 | 1.575 | 1.575 | 34,922 |
| 2024-05-16 | 1.580 | 1.640 | 1.570 | 1.600 | 1.600 | 58,170 |
| 2024-05-15 | 1.610 | 1.650 | 1.590 | 1.600 | 1.600 | 47,006 |
| 2024-05-14 | 1.630 | 1.650 | 1.600 | 1.630 | 1.630 | 77,753 |
| 2024-05-13 | 1.695 | 1.735 | 1.640 | 1.650 | 1.650 | 114,644 |
| 2024-05-10 | 1.820 | 1.850 | 1.780 | 1.790 | 1.790 | 68,806 |
| 2024-05-08 | 1.860 | 1.920 | 1.800 | 1.845 | 1.845 | 61,567 |
| 2024-05-07 | 1.765 | 1.910 | 1.765 | 1.900 | 1.900 | 74,690 |
| 2024-05-06 | 1.760 | 1.840 | 1.760 | 1.800 | 1.800 | 43,867 |
| 2024-05-03 | 1.690 | 1.800 | 1.525 | 1.765 | 1.765 | 76,360 |
| 2024-05-02 | 1.775 | 1.790 | 1.705 | 1.715 | 1.715 | 37,630 |
| 2024-04-30 | 1.770 | 1.845 | 1.750 | 1.790 | 1.790 | 58,506 |
| 2024-04-29 | 1.850 | 1.890 | 1.755 | 1.785 | 1.785 | 92,016 |
| 2024-04-26 | 1.930 | 1.955 | 1.800 | 1.860 | 1.860 | 179,082 |
| 2024-04-25 | 1.685 | 2.000 | 1.685 | 1.945 | 1.945 | 339,442 |
| 2024-04-24 | 1.680 | 1.725 | 1.660 | 1.700 | 1.700 | 109,897 |
| 2024-04-23 | 1.700 | 1.700 | 1.630 | 1.680 | 1.680 | 107,643 |
| 2024-04-22 | 1.580 | 1.700 | 1.580 | 1.700 | 1.700 | 259,558 |
| 2024-04-19 | 1.565 | 1.670 | 1.540 | 1.570 | 1.570 | 207,525 |
| 2024-04-18 | 1.440 | 1.675 | 1.440 | 1.565 | 1.565 | 314,941 |
| 2024-04-17 | 1.385 | 1.450 | 1.385 | 1.450 | 1.450 | 96,281 |
| 2024-04-16 | 1.310 | 1.420 | 1.310 | 1.385 | 1.385 | 241,405 |
| 2024-04-15 | 1.360 | 1.385 | 1.250 | 1.280 | 1.280 | 129,913 |
| 2024-04-12 | 1.195 | 1.535 | 1.195 | 1.400 | 1.400 | 763,971 |
| 2024-04-11 | 1.080 | 1.115 | 1.075 | 1.090 | 1.090 | 37,614 |
| 2024-04-10 | 1.060 | 1.080 | 1.055 | 1.080 | 1.080 | 20,248 |
| 2024-04-09 | 1.050 | 1.095 | 1.050 | 1.070 | 1.070 | 16,153 |
| 2024-04-08 | 1.070 | 1.100 | 1.030 | 1.050 | 1.050 | 86,481 |
| 2024-04-05 | 1.090 | 1.090 | 1.030 | 1.060 | 1.060 | 60,454 |
| 2024-04-04 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 57,380 |
| 2024-04-03 | 1.065 | 1.095 | 1.050 | 1.090 | 1.090 | 55,471 |
| 2024-04-02 | 1.055 | 1.070 | 1.035 | 1.050 | 1.050 | 80,082 |
| 2024-03-28 | 1.036 | 1.050 | 1.030 | 1.040 | 1.040 | 34,139 |
| 2024-03-27 | 1.050 | 1.054 | 1.012 | 1.036 | 1.036 | 26,039 |
| 2024-03-26 | 1.048 | 1.056 | 1.030 | 1.050 | 1.050 | 33,177 |
| 2024-03-25 | 1.028 | 1.050 | 1.000 | 1.046 | 1.046 | 34,677 |
| 2024-03-22 | 0.994 | 1.030 | 0.982 | 1.028 | 1.028 | 35,674 |
| 2024-03-21 | 1.000 | 1.050 | 0.994 | 0.994 | 0.994 | 26,159 |
| 2024-03-20 | 1.032 | 1.042 | 1.000 | 1.010 | 1.010 | 12,454 |
| 2024-03-19 | 1.046 | 1.054 | 1.002 | 1.032 | 1.032 | 70,334 |
| 2024-03-18 | 1.022 | 1.050 | 0.995 | 1.008 | 1.008 | 28,921 |
| 2024-03-15 | 1.020 | 1.026 | 0.998 | 1.020 | 1.020 | 23,715 |
| 2024-03-14 | 1.010 | 1.048 | 0.998 | 1.026 | 1.026 | 21,092 |
| 2024-03-13 | 1.064 | 1.064 | 0.998 | 1.010 | 1.010 | 59,799 |
| 2024-03-12 | 1.062 | 1.082 | 1.026 | 1.030 | 1.030 | 32,741 |
| 2024-03-11 | 1.058 | 1.080 | 1.030 | 1.060 | 1.060 | 53,696 |
| 2024-03-08 | 1.080 | 1.102 | 1.050 | 1.058 | 1.058 | 88,138 |
| 2024-03-07 | 1.100 | 1.100 | 0.990 | 1.016 | 1.016 | 67,058 |
| 2024-03-06 | 1.100 | 1.138 | 1.074 | 1.074 | 1.074 | 112,287 |
| 2024-03-05 | 1.062 | 1.100 | 1.062 | 1.096 | 1.096 | 22,042 |
| 2024-03-04 | 1.094 | 1.094 | 1.058 | 1.078 | 1.078 | 28,023 |
| 2024-03-01 | 1.096 | 1.100 | 1.072 | 1.096 | 1.096 | 36,279 |
| 2024-02-29 | 1.084 | 1.110 | 1.084 | 1.096 | 1.096 | 18,501 |
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.