Nightingale Health Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.676 | 3.678 | 3.532 | 3.560 | 3.560 | 28,211 |
| 2022-01-11 | 3.482 | 3.678 | 3.482 | 3.530 | 3.530 | 32,192 |
| 2022-01-10 | 3.628 | 3.698 | 3.412 | 3.450 | 3.450 | 85,479 |
| 2022-01-07 | 3.800 | 3.832 | 3.602 | 3.618 | 3.618 | 70,110 |
| 2022-01-05 | 3.802 | 3.888 | 3.754 | 3.784 | 3.784 | 74,465 |
| 2022-01-04 | 3.902 | 3.928 | 3.720 | 3.800 | 3.800 | 181,967 |
| 2022-01-03 | 3.750 | 3.882 | 3.676 | 3.850 | 3.850 | 201,267 |
| 2021-12-30 | 3.390 | 3.680 | 3.390 | 3.676 | 3.676 | 181,821 |
| 2021-12-29 | 3.398 | 3.398 | 3.312 | 3.370 | 3.370 | 84,870 |
| 2021-12-28 | 3.424 | 3.492 | 3.372 | 3.380 | 3.380 | 106,260 |
| 2021-12-27 | 3.424 | 3.454 | 3.340 | 3.416 | 3.416 | 163,210 |
| 2021-12-23 | 3.240 | 3.496 | 3.232 | 3.470 | 3.470 | 161,132 |
| 2021-12-22 | 3.230 | 3.290 | 3.158 | 3.240 | 3.240 | 146,480 |
| 2021-12-21 | 3.262 | 3.290 | 3.200 | 3.206 | 3.206 | 132,189 |
| 2021-12-20 | 3.156 | 3.164 | 3.116 | 3.126 | 3.126 | 78,769 |
| 2021-12-17 | 3.212 | 3.316 | 3.156 | 3.156 | 3.156 | 116,043 |
| 2021-12-16 | 3.174 | 3.268 | 3.156 | 3.156 | 3.156 | 56,656 |
| 2021-12-15 | 3.222 | 3.224 | 3.150 | 3.156 | 3.156 | 86,690 |
| 2021-12-14 | 3.378 | 3.386 | 3.200 | 3.200 | 3.200 | 112,864 |
| 2021-12-13 | 3.420 | 3.422 | 3.320 | 3.328 | 3.328 | 54,667 |
| 2021-12-10 | 3.364 | 3.426 | 3.322 | 3.416 | 3.416 | 29,112 |
| 2021-12-09 | 3.402 | 3.428 | 3.360 | 3.364 | 3.364 | 43,027 |
| 2021-12-08 | 3.460 | 3.464 | 3.384 | 3.384 | 3.384 | 32,763 |
| 2021-12-07 | 3.402 | 3.464 | 3.362 | 3.378 | 3.378 | 64,161 |
| 2021-12-03 | 3.410 | 3.460 | 3.342 | 3.400 | 3.400 | 43,016 |
| 2021-12-02 | 3.488 | 3.522 | 3.324 | 3.370 | 3.370 | 78,582 |
| 2021-12-01 | 3.466 | 3.466 | 3.352 | 3.460 | 3.460 | 64,523 |
| 2021-11-30 | 3.468 | 3.468 | 3.310 | 3.374 | 3.374 | 77,538 |
| 2021-11-29 | 3.400 | 3.500 | 3.370 | 3.486 | 3.486 | 72,575 |
| 2021-11-26 | 3.588 | 3.588 | 3.370 | 3.398 | 3.398 | 141,874 |
| 2021-11-25 | 3.590 | 3.660 | 3.546 | 3.580 | 3.580 | 42,554 |
| 2021-11-24 | 3.654 | 3.798 | 3.516 | 3.590 | 3.590 | 74,185 |
| 2021-11-23 | 3.840 | 3.840 | 3.652 | 3.652 | 3.652 | 89,888 |
| 2021-11-22 | 4.100 | 4.100 | 3.816 | 3.844 | 3.844 | 97,505 |
| 2021-11-19 | 4.010 | 4.196 | 3.982 | 3.986 | 3.986 | 151,277 |
| 2021-11-18 | 3.996 | 4.300 | 3.952 | 3.992 | 3.992 | 309,783 |
| 2021-11-17 | 3.550 | 3.940 | 3.532 | 3.858 | 3.858 | 414,998 |
| 2021-11-16 | 3.500 | 3.658 | 3.454 | 3.474 | 3.474 | 243,780 |
| 2021-11-15 | 3.450 | 3.490 | 3.362 | 3.400 | 3.400 | 102,376 |
| 2021-11-12 | 3.300 | 3.370 | 3.290 | 3.344 | 3.344 | 64,533 |
| 2021-11-11 | 3.380 | 3.380 | 3.272 | 3.300 | 3.300 | 73,953 |
| 2021-11-10 | 3.360 | 3.408 | 3.316 | 3.380 | 3.380 | 53,273 |
| 2021-11-09 | 3.352 | 3.414 | 3.350 | 3.360 | 3.360 | 34,788 |
| 2021-11-08 | 3.368 | 3.420 | 3.310 | 3.350 | 3.350 | 89,547 |
| 2021-11-05 | 3.360 | 3.370 | 3.300 | 3.310 | 3.310 | 69,693 |
| 2021-11-04 | 3.400 | 3.400 | 3.320 | 3.356 | 3.356 | 42,414 |
| 2021-11-03 | 3.422 | 3.442 | 3.314 | 3.334 | 3.334 | 60,294 |
| 2021-11-02 | 3.436 | 3.448 | 3.330 | 3.388 | 3.388 | 83,990 |
| 2021-11-01 | 3.780 | 3.780 | 3.390 | 3.420 | 3.420 | 186,745 |
| 2021-10-29 | 3.890 | 3.896 | 3.700 | 3.780 | 3.780 | 133,484 |
| 2021-10-28 | 3.532 | 3.970 | 3.450 | 3.720 | 3.720 | 284,475 |
| 2021-10-27 | 3.388 | 3.526 | 3.358 | 3.400 | 3.400 | 111,989 |
| 2021-10-26 | 3.274 | 3.378 | 3.230 | 3.274 | 3.274 | 75,562 |
| 2021-10-25 | 3.440 | 3.440 | 3.364 | 3.392 | 3.392 | 33,058 |
| 2021-10-22 | 3.556 | 3.556 | 3.402 | 3.444 | 3.444 | 46,056 |
| 2021-10-21 | 3.502 | 3.516 | 3.400 | 3.444 | 3.444 | 40,128 |
| 2021-10-20 | 3.494 | 3.548 | 3.462 | 3.500 | 3.500 | 24,907 |
| 2021-10-19 | 3.512 | 3.588 | 3.462 | 3.494 | 3.494 | 38,552 |
| 2021-10-18 | 3.650 | 3.690 | 3.452 | 3.508 | 3.508 | 61,985 |
| 2021-10-15 | 3.650 | 3.728 | 3.630 | 3.630 | 3.630 | 65,467 |
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.