Nightingale Health Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1.778 | 1.806 | 1.650 | 1.764 | 1.764 | 47,677 |
| 2022-07-04 | 1.830 | 1.830 | 1.760 | 1.770 | 1.770 | 16,862 |
| 2022-07-01 | 1.840 | 1.840 | 1.796 | 1.810 | 1.810 | 7,885 |
| 2022-06-30 | 1.854 | 1.880 | 1.802 | 1.806 | 1.806 | 21,122 |
| 2022-06-29 | 1.878 | 1.878 | 1.850 | 1.852 | 1.852 | 12,271 |
| 2022-06-28 | 1.858 | 1.888 | 1.822 | 1.840 | 1.840 | 15,697 |
| 2022-06-27 | 1.790 | 1.832 | 1.780 | 1.796 | 1.796 | 22,427 |
| 2022-06-23 | 1.826 | 1.826 | 1.750 | 1.790 | 1.790 | 4,545 |
| 2022-06-22 | 1.794 | 1.798 | 1.714 | 1.798 | 1.798 | 11,758 |
| 2022-06-21 | 1.790 | 1.858 | 1.720 | 1.794 | 1.794 | 13,244 |
| 2022-06-20 | 1.828 | 1.828 | 1.722 | 1.790 | 1.790 | 14,488 |
| 2022-06-17 | 1.794 | 1.828 | 1.754 | 1.780 | 1.780 | 2,708 |
| 2022-06-16 | 1.850 | 1.854 | 1.712 | 1.750 | 1.750 | 46,509 |
| 2022-06-15 | 1.868 | 1.868 | 1.770 | 1.862 | 1.862 | 31,830 |
| 2022-06-14 | 1.814 | 1.900 | 1.778 | 1.796 | 1.796 | 50,168 |
| 2022-06-13 | 1.934 | 1.934 | 1.800 | 1.804 | 1.804 | 25,820 |
| 2022-06-10 | 1.956 | 1.960 | 1.882 | 1.950 | 1.950 | 26,037 |
| 2022-06-09 | 1.986 | 2.000 | 1.880 | 1.932 | 1.932 | 92,503 |
| 2022-06-08 | 1.960 | 2.035 | 1.832 | 1.860 | 1.860 | 132,101 |
| 2022-06-07 | 1.978 | 1.978 | 1.892 | 1.958 | 1.958 | 19,460 |
| 2022-06-06 | 1.836 | 1.980 | 1.836 | 1.978 | 1.978 | 42,752 |
| 2022-06-03 | 1.880 | 1.900 | 1.850 | 1.900 | 1.900 | 45,032 |
| 2022-06-02 | 1.878 | 1.884 | 1.832 | 1.880 | 1.880 | 39,665 |
| 2022-06-01 | 1.852 | 1.900 | 1.790 | 1.884 | 1.884 | 30,519 |
| 2022-05-31 | 1.830 | 1.900 | 1.822 | 1.852 | 1.852 | 72,040 |
| 2022-05-30 | 1.782 | 1.828 | 1.770 | 1.824 | 1.824 | 45,363 |
| 2022-05-27 | 1.744 | 1.780 | 1.720 | 1.780 | 1.780 | 48,910 |
| 2022-05-25 | 1.730 | 1.766 | 1.724 | 1.744 | 1.744 | 31,348 |
| 2022-05-24 | 1.756 | 1.844 | 1.722 | 1.732 | 1.732 | 17,747 |
| 2022-05-23 | 1.882 | 1.898 | 1.730 | 1.756 | 1.756 | 63,713 |
| 2022-05-20 | 1.762 | 1.858 | 1.762 | 1.788 | 1.788 | 229,801 |
| 2022-05-19 | 1.762 | 1.764 | 1.710 | 1.762 | 1.762 | 42,865 |
| 2022-05-18 | 1.852 | 1.898 | 1.766 | 1.796 | 1.796 | 39,659 |
| 2022-05-17 | 1.884 | 1.884 | 1.802 | 1.852 | 1.852 | 49,912 |
| 2022-05-16 | 1.784 | 1.870 | 1.752 | 1.870 | 1.870 | 27,385 |
| 2022-05-13 | 1.780 | 1.800 | 1.748 | 1.768 | 1.768 | 35,655 |
| 2022-05-12 | 1.734 | 1.772 | 1.650 | 1.772 | 1.772 | 65,327 |
| 2022-05-11 | 1.724 | 1.746 | 1.704 | 1.736 | 1.736 | 46,333 |
| 2022-05-10 | 1.730 | 1.750 | 1.664 | 1.712 | 1.712 | 47,664 |
| 2022-05-09 | 1.768 | 1.800 | 1.700 | 1.728 | 1.728 | 73,884 |
| 2022-05-06 | 1.836 | 1.840 | 1.718 | 1.768 | 1.768 | 104,577 |
| 2022-05-05 | 1.832 | 1.898 | 1.810 | 1.832 | 1.832 | 39,993 |
| 2022-05-04 | 1.854 | 1.882 | 1.816 | 1.828 | 1.828 | 61,573 |
| 2022-05-03 | 1.894 | 1.948 | 1.846 | 1.870 | 1.870 | 28,713 |
| 2022-05-02 | 1.924 | 1.924 | 1.852 | 1.894 | 1.894 | 36,580 |
| 2022-04-29 | 1.902 | 1.968 | 1.880 | 1.924 | 1.924 | 41,055 |
| 2022-04-28 | 1.850 | 2.065 | 1.850 | 1.880 | 1.880 | 53,154 |
| 2022-04-27 | 1.938 | 1.938 | 1.864 | 1.882 | 1.882 | 75,175 |
| 2022-04-26 | 2.075 | 2.075 | 1.926 | 1.954 | 1.954 | 41,619 |
| 2022-04-25 | 2.040 | 2.040 | 1.924 | 2.005 | 2.005 | 58,659 |
| 2022-04-22 | 2.050 | 2.060 | 2.005 | 2.040 | 2.040 | 47,489 |
| 2022-04-21 | 2.085 | 2.110 | 2.045 | 2.050 | 2.050 | 112,280 |
| 2022-04-20 | 2.125 | 2.145 | 2.075 | 2.085 | 2.085 | 52,844 |
| 2022-04-19 | 2.250 | 2.250 | 2.105 | 2.120 | 2.120 | 63,648 |
| 2022-04-14 | 2.150 | 2.215 | 2.115 | 2.210 | 2.210 | 26,165 |
| 2022-04-13 | 2.215 | 2.225 | 2.120 | 2.170 | 2.170 | 43,852 |
| 2022-04-12 | 2.210 | 2.215 | 2.155 | 2.180 | 2.180 | 41,196 |
| 2022-04-11 | 2.360 | 2.360 | 2.210 | 2.215 | 2.215 | 75,890 |
| 2022-04-08 | 2.285 | 2.370 | 2.255 | 2.310 | 2.310 | 34,562 |
| 2022-04-07 | 2.355 | 2.360 | 2.280 | 2.285 | 2.285 | 31,048 |
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.