Nightingale Health Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.548 | 1.620 | 1.548 | 1.588 | 1.588 | 11,539 |
| 2022-09-26 | 1.610 | 1.660 | 1.512 | 1.546 | 1.546 | 36,569 |
| 2022-09-23 | 1.660 | 1.660 | 1.522 | 1.618 | 1.618 | 43,676 |
| 2022-09-22 | 1.662 | 1.700 | 1.660 | 1.660 | 1.660 | 15,062 |
| 2022-09-21 | 1.698 | 1.700 | 1.646 | 1.660 | 1.660 | 15,410 |
| 2022-09-20 | 1.690 | 1.700 | 1.652 | 1.668 | 1.668 | 21,874 |
| 2022-09-19 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 27,280 |
| 2022-09-16 | 1.674 | 1.708 | 1.672 | 1.672 | 1.672 | 6,349 |
| 2022-09-15 | 1.700 | 1.720 | 1.660 | 1.672 | 1.672 | 7,962 |
| 2022-09-14 | 1.710 | 1.744 | 1.700 | 1.700 | 1.700 | 10,007 |
| 2022-09-13 | 1.744 | 1.792 | 1.654 | 1.710 | 1.710 | 12,908 |
| 2022-09-12 | 1.714 | 1.744 | 1.714 | 1.740 | 1.740 | 10,438 |
| 2022-09-09 | 1.702 | 1.746 | 1.700 | 1.712 | 1.712 | 5,993 |
| 2022-09-08 | 1.758 | 1.758 | 1.694 | 1.700 | 1.700 | 10,110 |
| 2022-09-07 | 1.750 | 1.750 | 1.692 | 1.720 | 1.720 | 13,902 |
| 2022-09-06 | 1.778 | 1.778 | 1.650 | 1.702 | 1.702 | 33,625 |
| 2022-09-05 | 1.738 | 1.764 | 1.682 | 1.694 | 1.694 | 40,875 |
| 2022-09-02 | 1.740 | 1.850 | 1.702 | 1.736 | 1.736 | 15,384 |
| 2022-09-01 | 1.762 | 1.810 | 1.740 | 1.740 | 1.740 | 14,199 |
| 2022-08-31 | 1.800 | 1.800 | 1.752 | 1.756 | 1.756 | 6,621 |
| 2022-08-30 | 1.758 | 1.760 | 1.720 | 1.752 | 1.752 | 11,843 |
| 2022-08-29 | 1.812 | 1.812 | 1.700 | 1.762 | 1.762 | 33,792 |
| 2022-08-26 | 1.900 | 1.930 | 1.812 | 1.812 | 1.812 | 14,217 |
| 2022-08-25 | 1.964 | 1.964 | 1.830 | 1.888 | 1.888 | 53,974 |
| 2022-08-24 | 1.924 | 2.000 | 1.924 | 1.962 | 1.962 | 3,838 |
| 2022-08-23 | 1.998 | 1.998 | 1.896 | 1.908 | 1.908 | 8,111 |
| 2022-08-22 | 1.926 | 1.958 | 1.880 | 1.884 | 1.884 | 15,969 |
| 2022-08-19 | 2.015 | 2.015 | 1.900 | 1.926 | 1.926 | 25,288 |
| 2022-08-18 | 2.170 | 2.170 | 2.005 | 2.050 | 2.050 | 19,761 |
| 2022-08-17 | 2.200 | 2.230 | 2.110 | 2.110 | 2.110 | 26,801 |
| 2022-08-16 | 2.235 | 2.235 | 2.100 | 2.145 | 2.145 | 35,600 |
| 2022-08-15 | 2.205 | 2.270 | 2.205 | 2.240 | 2.240 | 53,616 |
| 2022-08-12 | 2.000 | 2.200 | 1.982 | 2.120 | 2.120 | 72,717 |
| 2022-08-11 | 2.010 | 2.020 | 1.974 | 2.010 | 2.010 | 21,325 |
| 2022-08-10 | 1.954 | 2.015 | 1.954 | 2.015 | 2.015 | 26,079 |
| 2022-08-09 | 1.980 | 1.980 | 1.904 | 1.950 | 1.950 | 18,243 |
| 2022-08-08 | 1.864 | 1.972 | 1.862 | 1.970 | 1.970 | 34,983 |
| 2022-08-05 | 1.900 | 1.900 | 1.838 | 1.862 | 1.862 | 22,512 |
| 2022-08-04 | 1.896 | 1.900 | 1.872 | 1.900 | 1.900 | 26,143 |
| 2022-08-03 | 1.896 | 1.896 | 1.832 | 1.892 | 1.892 | 23,922 |
| 2022-08-02 | 1.880 | 1.896 | 1.836 | 1.896 | 1.896 | 23,904 |
| 2022-08-01 | 1.894 | 1.894 | 1.832 | 1.880 | 1.880 | 25,871 |
| 2022-07-29 | 1.846 | 1.890 | 1.820 | 1.882 | 1.882 | 22,264 |
| 2022-07-28 | 1.834 | 1.846 | 1.814 | 1.846 | 1.846 | 16,221 |
| 2022-07-27 | 1.846 | 1.846 | 1.794 | 1.814 | 1.814 | 12,892 |
| 2022-07-26 | 1.830 | 1.860 | 1.792 | 1.848 | 1.848 | 26,082 |
| 2022-07-25 | 1.790 | 1.898 | 1.772 | 1.826 | 1.826 | 21,863 |
| 2022-07-22 | 1.860 | 1.860 | 1.784 | 1.792 | 1.792 | 37,298 |
| 2022-07-21 | 1.890 | 1.930 | 1.842 | 1.842 | 1.842 | 41,754 |
| 2022-07-20 | 1.888 | 1.888 | 1.864 | 1.874 | 1.874 | 32,213 |
| 2022-07-19 | 1.818 | 1.890 | 1.796 | 1.856 | 1.856 | 53,917 |
| 2022-07-18 | 1.762 | 1.842 | 1.762 | 1.818 | 1.818 | 65,836 |
| 2022-07-15 | 1.762 | 1.762 | 1.716 | 1.750 | 1.750 | 11,910 |
| 2022-07-14 | 1.718 | 1.748 | 1.684 | 1.738 | 1.738 | 21,298 |
| 2022-07-13 | 1.750 | 1.750 | 1.684 | 1.716 | 1.716 | 31,998 |
| 2022-07-12 | 1.784 | 1.814 | 1.696 | 1.716 | 1.716 | 37,384 |
| 2022-07-11 | 1.810 | 1.824 | 1.780 | 1.802 | 1.802 | 22,409 |
| 2022-07-08 | 1.786 | 1.818 | 1.786 | 1.810 | 1.810 | 12,677 |
| 2022-07-07 | 1.780 | 1.802 | 1.768 | 1.778 | 1.778 | 32,263 |
| 2022-07-06 | 1.760 | 1.802 | 1.692 | 1.780 | 1.780 | 57,726 |
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.