Nanoform Finland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.230 | 3.295 | 3.135 | 3.220 | 3.220 | 235,739 |
| 2022-09-26 | 3.220 | 3.395 | 3.105 | 3.250 | 3.250 | 31,799 |
| 2022-09-23 | 3.200 | 3.400 | 3.100 | 3.220 | 3.220 | 48,403 |
| 2022-09-22 | 3.330 | 3.330 | 3.100 | 3.270 | 3.270 | 4,508 |
| 2022-09-21 | 3.300 | 3.395 | 3.135 | 3.330 | 3.330 | 7,227 |
| 2022-09-20 | 3.485 | 3.485 | 3.300 | 3.300 | 3.300 | 7,861 |
| 2022-09-19 | 3.495 | 3.495 | 3.405 | 3.440 | 3.440 | 503,949 |
| 2022-09-16 | 3.395 | 3.485 | 3.395 | 3.400 | 3.400 | 391,702 |
| 2022-09-15 | 3.495 | 3.500 | 3.350 | 3.500 | 3.500 | 7,139 |
| 2022-09-14 | 3.450 | 3.495 | 3.440 | 3.495 | 3.495 | 510 |
| 2022-09-13 | 3.410 | 3.495 | 3.410 | 3.450 | 3.450 | 952 |
| 2022-09-12 | 3.475 | 3.480 | 3.405 | 3.480 | 3.480 | 6,099 |
| 2022-09-09 | 3.485 | 3.495 | 3.405 | 3.480 | 3.480 | 25,725 |
| 2022-09-08 | 3.355 | 3.495 | 3.355 | 3.485 | 3.485 | 3,651 |
| 2022-09-07 | 3.400 | 3.500 | 3.325 | 3.355 | 3.355 | 3,212 |
| 2022-09-06 | 3.350 | 3.500 | 3.305 | 3.495 | 3.495 | 11,250 |
| 2022-09-05 | 3.365 | 3.500 | 3.285 | 3.395 | 3.395 | 29,785 |
| 2022-09-02 | 3.450 | 3.500 | 3.405 | 3.405 | 3.405 | 9,165 |
| 2022-09-01 | 3.670 | 3.675 | 3.405 | 3.545 | 3.545 | 11,055 |
| 2022-08-31 | 3.695 | 3.695 | 3.405 | 3.670 | 3.670 | 23,309 |
| 2022-08-30 | 3.645 | 3.685 | 3.450 | 3.685 | 3.685 | 12,628 |
| 2022-08-29 | 3.500 | 3.530 | 3.500 | 3.500 | 3.500 | 4,249 |
| 2022-08-26 | 3.550 | 3.745 | 3.450 | 3.500 | 3.500 | 12,428 |
| 2022-08-25 | 3.500 | 3.695 | 3.435 | 3.560 | 3.560 | 21,147 |
| 2022-08-24 | 3.335 | 3.595 | 3.335 | 3.345 | 3.345 | 14,119 |
| 2022-08-23 | 3.400 | 3.495 | 3.305 | 3.330 | 3.330 | 8,097 |
| 2022-08-22 | 3.650 | 3.650 | 3.415 | 3.470 | 3.470 | 9,502 |
| 2022-08-19 | 3.530 | 3.595 | 3.490 | 3.595 | 3.595 | 9,375 |
| 2022-08-18 | 3.630 | 3.630 | 3.515 | 3.530 | 3.530 | 2,589 |
| 2022-08-17 | 3.570 | 3.630 | 3.570 | 3.630 | 3.630 | 3,461 |
| 2022-08-16 | 3.670 | 3.695 | 3.550 | 3.670 | 3.670 | 4,666 |
| 2022-08-15 | 3.745 | 3.745 | 3.490 | 3.700 | 3.700 | 5,113 |
| 2022-08-12 | 3.655 | 3.655 | 3.535 | 3.655 | 3.655 | 680 |
| 2022-08-11 | 3.660 | 3.695 | 3.600 | 3.660 | 3.660 | 2,702 |
| 2022-08-10 | 3.545 | 3.700 | 3.505 | 3.660 | 3.660 | 20,275 |
| 2022-08-09 | 3.600 | 3.700 | 3.550 | 3.695 | 3.695 | 12,618 |
| 2022-08-08 | 3.695 | 3.695 | 3.555 | 3.675 | 3.675 | 1,824 |
| 2022-08-05 | 3.645 | 3.695 | 3.495 | 3.695 | 3.695 | 2,837 |
| 2022-08-04 | 3.530 | 3.645 | 3.505 | 3.645 | 3.645 | 4,004 |
| 2022-08-03 | 3.610 | 3.695 | 3.540 | 3.660 | 3.660 | 19,514 |
| 2022-08-02 | 3.695 | 3.695 | 3.465 | 3.565 | 3.565 | 4,759 |
| 2022-08-01 | 3.720 | 3.750 | 3.495 | 3.595 | 3.595 | 6,400 |
| 2022-07-29 | 3.465 | 3.500 | 3.420 | 3.500 | 3.500 | 18,822 |
| 2022-07-28 | 3.405 | 3.470 | 3.360 | 3.460 | 3.460 | 10,576 |
| 2022-07-27 | 3.450 | 3.470 | 3.395 | 3.400 | 3.400 | 22,723 |
| 2022-07-26 | 3.400 | 3.490 | 3.395 | 3.450 | 3.450 | 7,589 |
| 2022-07-25 | 3.525 | 3.550 | 3.445 | 3.445 | 3.445 | 9,118 |
| 2022-07-22 | 3.700 | 3.700 | 3.455 | 3.500 | 3.500 | 8,822 |
| 2022-07-21 | 3.490 | 3.500 | 3.435 | 3.490 | 3.490 | 6,709 |
| 2022-07-20 | 3.360 | 3.495 | 3.300 | 3.300 | 3.300 | 7,457 |
| 2022-07-19 | 3.700 | 3.700 | 3.350 | 3.360 | 3.360 | 15,602 |
| 2022-07-18 | 3.380 | 3.435 | 3.330 | 3.390 | 3.390 | 60,872 |
| 2022-07-15 | 3.800 | 3.800 | 3.215 | 3.300 | 3.300 | 40,649 |
| 2022-07-14 | 3.605 | 3.755 | 3.420 | 3.425 | 3.425 | 14,436 |
| 2022-07-13 | 3.675 | 3.675 | 3.415 | 3.670 | 3.670 | 9,561 |
| 2022-07-12 | 3.505 | 4.000 | 3.480 | 4.000 | 4.000 | 4,530 |
| 2022-07-11 | 3.575 | 3.580 | 3.485 | 3.540 | 3.540 | 5,049 |
| 2022-07-08 | 3.430 | 3.615 | 3.430 | 3.570 | 3.570 | 5,256 |
| 2022-07-07 | 3.415 | 3.515 | 3.410 | 3.440 | 3.440 | 9,241 |
| 2022-07-06 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 10,748 |
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.