Nanoform Finland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.190 | 3.190 | 3.155 | 3.160 | 3.160 | 2,680 |
| 2022-12-20 | 3.105 | 3.200 | 3.000 | 3.165 | 3.165 | 21,105 |
| 2022-12-19 | 3.060 | 3.280 | 3.060 | 3.190 | 3.190 | 6,076 |
| 2022-12-16 | 3.220 | 3.385 | 3.040 | 3.255 | 3.255 | 12,869 |
| 2022-12-15 | 3.270 | 3.375 | 3.225 | 3.280 | 3.280 | 15,021 |
| 2022-12-14 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 26,424 |
| 2022-12-13 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 2,085 |
| 2022-12-12 | 3.395 | 3.400 | 3.240 | 3.400 | 3.400 | 6,667 |
| 2022-12-09 | 3.400 | 3.400 | 3.345 | 3.370 | 3.370 | 114,000 |
| 2022-12-08 | 3.400 | 3.595 | 3.325 | 3.400 | 3.400 | 61,844 |
| 2022-12-07 | 3.400 | 3.450 | 3.300 | 3.400 | 3.400 | 46,521 |
| 2022-12-05 | 3.340 | 3.455 | 3.160 | 3.440 | 3.440 | 48,184 |
| 2022-12-02 | 3.050 | 3.325 | 3.050 | 3.325 | 3.325 | 19,664 |
| 2022-12-01 | 3.050 | 3.225 | 3.050 | 3.060 | 3.060 | 57,665 |
| 2022-11-30 | 3.050 | 3.295 | 3.040 | 3.040 | 3.040 | 16,244 |
| 2022-11-29 | 3.300 | 3.340 | 3.035 | 3.035 | 3.035 | 12,851 |
| 2022-11-28 | 3.400 | 3.400 | 3.130 | 3.200 | 3.200 | 18,131 |
| 2022-11-25 | 3.230 | 3.335 | 3.120 | 3.200 | 3.200 | 13,056 |
| 2022-11-24 | 3.170 | 3.250 | 3.145 | 3.230 | 3.230 | 8,134 |
| 2022-11-23 | 3.380 | 3.380 | 3.100 | 3.170 | 3.170 | 9,988 |
| 2022-11-22 | 3.255 | 3.355 | 3.100 | 3.200 | 3.200 | 15,669 |
| 2022-11-21 | 3.450 | 3.460 | 3.100 | 3.255 | 3.255 | 10,524 |
| 2022-11-18 | 3.370 | 3.500 | 3.255 | 3.320 | 3.320 | 10,591 |
| 2022-11-17 | 3.300 | 3.355 | 3.080 | 3.355 | 3.355 | 7,284 |
| 2022-11-16 | 3.200 | 3.240 | 3.130 | 3.200 | 3.200 | 9,259 |
| 2022-11-15 | 3.110 | 3.280 | 3.005 | 3.195 | 3.195 | 9,831 |
| 2022-11-14 | 3.155 | 3.155 | 2.990 | 2.990 | 2.990 | 73,611 |
| 2022-11-11 | 3.050 | 3.150 | 3.010 | 3.150 | 3.150 | 11,873 |
| 2022-11-10 | 2.905 | 3.050 | 2.905 | 3.050 | 3.050 | 3,124 |
| 2022-11-09 | 2.950 | 2.990 | 2.890 | 2.990 | 2.990 | 4,645 |
| 2022-11-08 | 2.980 | 3.000 | 2.900 | 3.000 | 3.000 | 12,885 |
| 2022-11-07 | 2.960 | 2.980 | 2.840 | 2.980 | 2.980 | 11,230 |
| 2022-11-04 | 2.830 | 2.960 | 2.790 | 2.895 | 2.895 | 18,237 |
| 2022-11-03 | 2.855 | 2.860 | 2.705 | 2.855 | 2.855 | 13,404 |
| 2022-11-02 | 2.810 | 2.855 | 2.585 | 2.790 | 2.790 | 8,795 |
| 2022-11-01 | 2.755 | 2.880 | 2.600 | 2.855 | 2.855 | 57,805 |
| 2022-10-31 | 2.700 | 2.700 | 2.545 | 2.650 | 2.650 | 6,227 |
| 2022-10-28 | 2.650 | 2.695 | 2.480 | 2.545 | 2.545 | 10,591 |
| 2022-10-27 | 2.655 | 2.745 | 2.490 | 2.540 | 2.540 | 54,085 |
| 2022-10-26 | 2.700 | 2.750 | 2.600 | 2.600 | 2.600 | 25,024 |
| 2022-10-25 | 2.840 | 2.890 | 2.650 | 2.695 | 2.695 | 29,212 |
| 2022-10-24 | 2.900 | 2.900 | 2.800 | 2.840 | 2.840 | 3,013 |
| 2022-10-21 | 2.725 | 2.825 | 2.725 | 2.800 | 2.800 | 8,408 |
| 2022-10-20 | 2.950 | 2.950 | 2.690 | 2.720 | 2.720 | 22,201 |
| 2022-10-19 | 2.900 | 2.960 | 2.860 | 2.900 | 2.900 | 65,083 |
| 2022-10-18 | 2.960 | 2.960 | 2.880 | 2.880 | 2.880 | 29,832 |
| 2022-10-17 | 3.200 | 3.205 | 2.950 | 2.970 | 2.970 | 4,904 |
| 2022-10-14 | 2.865 | 2.975 | 2.865 | 2.900 | 2.900 | 10,943 |
| 2022-10-13 | 2.960 | 2.960 | 2.890 | 2.890 | 2.890 | 6,133 |
| 2022-10-12 | 2.980 | 3.000 | 2.895 | 2.960 | 2.960 | 11,936 |
| 2022-10-11 | 2.955 | 3.195 | 2.930 | 3.000 | 3.000 | 149,749 |
| 2022-10-10 | 2.910 | 2.985 | 2.910 | 2.955 | 2.955 | 12,604 |
| 2022-10-07 | 2.985 | 3.000 | 2.905 | 2.905 | 2.905 | 31,980 |
| 2022-10-06 | 2.995 | 3.000 | 2.890 | 2.945 | 2.945 | 18,251 |
| 2022-10-05 | 3.145 | 3.150 | 2.985 | 3.000 | 3.000 | 9,602 |
| 2022-10-04 | 3.150 | 3.150 | 2.985 | 3.055 | 3.055 | 31,387 |
| 2022-10-03 | 3.005 | 3.215 | 2.965 | 3.050 | 3.050 | 41,060 |
| 2022-09-30 | 3.135 | 3.150 | 2.980 | 3.145 | 3.145 | 124,780 |
| 2022-09-29 | 3.195 | 3.195 | 2.925 | 3.140 | 3.140 | 4,707 |
| 2022-09-28 | 3.215 | 3.220 | 3.100 | 3.100 | 3.100 | 23,619 |
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.