Nightingale Health Oyj B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.210	1.210	1.160	1.160	1.160	22,153
2023-11-29	1.170	1.186	1.156	1.158	1.158	15,501
2023-11-28	1.202	1.202	1.164	1.178	1.178	37,260
2023-11-27	1.248	1.280	1.212	1.222	1.222	28,833
2023-11-24	1.220	1.258	1.210	1.220	1.220	36,682
2023-11-23	1.256	1.256	1.220	1.222	1.222	25,756
2023-11-22	1.164	1.280	1.164	1.256	1.256	64,323
2023-11-21	1.166	1.180	1.162	1.164	1.164	13,418
2023-11-20	1.160	1.200	1.160	1.168	1.168	38,847
2023-11-17	1.168	1.168	1.130	1.160	1.160	31,956
2023-11-16	1.190	1.230	1.154	1.170	1.170	43,698
2023-11-15	1.152	1.240	1.114	1.176	1.176	344,210
2023-11-14	0.991	1.038	0.991	1.038	1.038	15,344
2023-11-13	1.030	1.030	1.000	1.012	1.012	18,722
2023-11-10	1.050	1.050	1.010	1.010	1.010	12,180
2023-11-09	1.020	1.060	1.016	1.026	1.026	15,453
2023-11-08	1.038	1.038	1.002	1.026	1.026	7,556
2023-11-07	1.024	1.038	1.002	1.038	1.038	38,250
2023-11-06	1.068	1.080	1.024	1.024	1.024	24,452
2023-11-03	1.062	1.110	1.050	1.060	1.060	10,178
2023-11-02	1.078	1.118	1.040	1.062	1.062	44,630
2023-11-01	1.048	1.120	1.018	1.080	1.080	52,518
2023-10-31	1.028	1.072	1.004	1.056	1.056	50,684
2023-10-30	1.006	1.088	1.006	1.028	1.028	47,880
2023-10-27	1.030	1.100	1.010	1.020	1.020	41,913
2023-10-26	1.028	1.030	1.012	1.020	1.020	16,181
2023-10-25	1.100	1.140	1.022	1.030	1.030	68,375
2023-10-24	1.040	1.060	1.024	1.044	1.044	44,709
2023-10-23	1.050	1.058	1.026	1.040	1.040	29,386
2023-10-20	1.058	1.088	1.000	1.048	1.048	69,543
2023-10-19	1.074	1.098	1.022	1.056	1.056	58,856
2023-10-18	1.090	1.100	1.044	1.074	1.074	38,993
2023-10-17	1.180	1.180	1.082	1.090	1.090	35,902
2023-10-16	1.116	1.168	1.100	1.130	1.130	15,668
2023-10-13	1.124	1.198	1.112	1.116	1.116	24,717
2023-10-12	1.054	1.128	1.054	1.124	1.124	55,145
2023-10-11	1.068	1.096	1.052	1.088	1.088	29,119
2023-10-10	1.074	1.096	1.066	1.080	1.080	24,814
2023-10-09	1.078	1.100	1.050	1.074	1.074	30,857
2023-10-06	1.090	1.120	1.060	1.100	1.100	36,794
2023-10-05	1.052	1.106	1.050	1.090	1.090	50,687
2023-10-04	1.084	1.124	1.052	1.052	1.052	48,254
2023-10-03	1.066	1.140	1.050	1.082	1.082	130,549
2023-10-02	1.086	1.086	1.030	1.068	1.068	54,347
2023-09-29	1.020	1.048	0.998	1.032	1.032	48,496
2023-09-28	1.076	1.076	0.983	1.028	1.028	54,463
2023-09-27	1.030	1.060	0.999	1.056	1.056	43,802
2023-09-26	1.068	1.068	1.040	1.058	1.058	19,201
2023-09-25	1.068	1.068	1.042	1.048	1.048	28,247
2023-09-22	1.100	1.100	1.060	1.070	1.070	31,025
2023-09-21	1.064	1.064	1.042	1.050	1.050	25,618
2023-09-20	1.030	1.068	1.030	1.050	1.050	31,660
2023-09-19	1.012	1.066	1.012	1.030	1.030	28,416
2023-09-18	1.066	1.066	1.014	1.044	1.044	34,791
2023-09-15	1.076	1.076	1.026	1.034	1.034	698,567
2023-09-14	1.016	1.072	1.016	1.026	1.026	26,719
2023-09-13	1.040	1.062	1.024	1.030	1.030	21,587
2023-09-12	1.104	1.104	1.008	1.058	1.058	50,365
2023-09-11	1.100	1.146	1.060	1.074	1.074	86,051
2023-09-08	1.060	1.088	0.997	1.084	1.084	768,993

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.