Nightingale Health Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.990 | 3.140 | 2.950 | 3.000 | 3.000 | 57,164 |
| 2024-11-12 | 3.180 | 3.250 | 3.060 | 3.060 | 3.060 | 60,623 |
| 2024-11-11 | 3.120 | 3.320 | 3.120 | 3.180 | 3.180 | 60,328 |
| 2024-11-08 | 3.430 | 3.430 | 3.160 | 3.180 | 3.180 | 54,230 |
| 2024-11-07 | 3.280 | 3.420 | 3.280 | 3.290 | 3.290 | 28,761 |
| 2024-11-06 | 3.250 | 3.450 | 3.250 | 3.270 | 3.270 | 56,579 |
| 2024-11-05 | 3.290 | 3.410 | 3.240 | 3.250 | 3.250 | 25,602 |
| 2024-11-04 | 3.500 | 3.590 | 3.330 | 3.370 | 3.370 | 31,899 |
| 2024-11-01 | 3.380 | 3.690 | 3.350 | 3.470 | 3.470 | 87,264 |
| 2024-10-31 | 3.500 | 3.500 | 3.300 | 3.380 | 3.380 | 76,031 |
| 2024-10-30 | 3.490 | 4.250 | 3.370 | 3.460 | 3.460 | 419,075 |
| 2024-10-29 | 3.240 | 3.370 | 3.120 | 3.280 | 3.280 | 97,125 |
| 2024-10-28 | 2.960 | 3.380 | 2.960 | 3.220 | 3.220 | 127,845 |
| 2024-10-25 | 2.920 | 3.000 | 2.890 | 2.910 | 2.910 | 25,539 |
| 2024-10-24 | 2.910 | 2.980 | 2.890 | 2.910 | 2.910 | 14,791 |
| 2024-10-23 | 2.870 | 2.930 | 2.810 | 2.870 | 2.870 | 47,486 |
| 2024-10-22 | 2.960 | 3.000 | 2.790 | 2.930 | 2.930 | 66,880 |
| 2024-10-21 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 27,643 |
| 2024-10-18 | 3.020 | 3.070 | 2.960 | 3.050 | 3.050 | 26,901 |
| 2024-10-17 | 2.920 | 3.000 | 2.920 | 2.950 | 2.950 | 36,036 |
| 2024-10-16 | 3.060 | 3.090 | 2.920 | 2.920 | 2.920 | 53,116 |
| 2024-10-15 | 3.170 | 3.180 | 3.060 | 3.060 | 3.060 | 22,183 |
| 2024-10-14 | 3.150 | 3.200 | 3.100 | 3.170 | 3.170 | 14,805 |
| 2024-10-11 | 3.130 | 3.210 | 3.100 | 3.210 | 3.210 | 23,942 |
| 2024-10-10 | 3.130 | 3.140 | 3.050 | 3.120 | 3.120 | 33,535 |
| 2024-10-09 | 3.170 | 3.180 | 3.130 | 3.130 | 3.130 | 14,519 |
| 2024-10-08 | 3.130 | 3.230 | 3.100 | 3.170 | 3.170 | 39,541 |
| 2024-10-07 | 3.350 | 3.350 | 3.140 | 3.200 | 3.200 | 24,832 |
| 2024-10-04 | 3.280 | 3.340 | 3.200 | 3.240 | 3.240 | 143,884 |
| 2024-10-03 | 3.160 | 3.190 | 3.090 | 3.160 | 3.160 | 13,809 |
| 2024-10-02 | 3.210 | 3.210 | 3.120 | 3.160 | 3.160 | 32,637 |
| 2024-10-01 | 3.150 | 3.260 | 3.070 | 3.190 | 3.190 | 48,701 |
| 2024-09-30 | 3.090 | 3.230 | 3.080 | 3.150 | 3.150 | 40,485 |
| 2024-09-27 | 2.990 | 3.100 | 2.910 | 3.090 | 3.090 | 64,271 |
| 2024-09-26 | 3.050 | 3.070 | 2.930 | 3.000 | 3.000 | 87,070 |
| 2024-09-25 | 3.080 | 3.160 | 2.990 | 3.070 | 3.070 | 74,598 |
| 2024-09-24 | 3.060 | 3.120 | 2.850 | 3.060 | 3.060 | 150,405 |
| 2024-09-23 | 3.400 | 3.430 | 3.000 | 3.030 | 3.030 | 273,914 |
| 2024-09-20 | 3.450 | 3.700 | 3.210 | 3.330 | 3.330 | 298,561 |
| 2024-09-19 | 3.340 | 3.980 | 3.220 | 3.850 | 3.850 | 214,211 |
| 2024-09-18 | 3.380 | 3.420 | 3.280 | 3.340 | 3.340 | 70,078 |
| 2024-09-17 | 3.280 | 3.390 | 3.220 | 3.390 | 3.390 | 53,568 |
| 2024-09-16 | 3.380 | 3.600 | 3.240 | 3.290 | 3.290 | 50,806 |
| 2024-09-13 | 3.450 | 3.540 | 3.320 | 3.380 | 3.380 | 51,261 |
| 2024-09-12 | 3.420 | 3.480 | 3.370 | 3.440 | 3.440 | 34,398 |
| 2024-09-11 | 3.540 | 3.620 | 3.200 | 3.390 | 3.390 | 100,942 |
| 2024-09-10 | 3.660 | 3.770 | 3.500 | 3.520 | 3.520 | 55,394 |
| 2024-09-09 | 3.720 | 3.850 | 3.640 | 3.660 | 3.660 | 70,440 |
| 2024-09-06 | 3.420 | 3.710 | 3.310 | 3.620 | 3.620 | 108,258 |
| 2024-09-05 | 3.480 | 3.480 | 3.000 | 3.410 | 3.410 | 262,238 |
| 2024-09-04 | 3.680 | 3.730 | 3.380 | 3.490 | 3.490 | 239,454 |
| 2024-09-03 | 3.970 | 3.970 | 3.700 | 3.750 | 3.750 | 203,703 |
| 2024-09-02 | 4.100 | 4.150 | 3.830 | 3.990 | 3.990 | 99,816 |
| 2024-08-30 | 4.050 | 4.280 | 4.050 | 4.090 | 4.090 | 145,117 |
| 2024-08-29 | 3.940 | 4.290 | 3.650 | 4.010 | 4.010 | 176,293 |
| 2024-08-28 | 4.180 | 4.400 | 3.820 | 3.950 | 3.950 | 245,785 |
| 2024-08-27 | 3.910 | 4.180 | 3.900 | 4.110 | 4.110 | 281,559 |
| 2024-08-26 | 3.480 | 3.800 | 3.470 | 3.760 | 3.760 | 200,933 |
| 2024-08-23 | 3.410 | 3.490 | 3.380 | 3.440 | 3.440 | 79,630 |
| 2024-08-22 | 3.480 | 3.570 | 3.170 | 3.380 | 3.380 | 165,635 |
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.