Nanoform Finland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.480 | 3.515 | 3.455 | 3.515 | 3.515 | 1,017 |
| 2022-07-04 | 3.470 | 3.515 | 3.470 | 3.480 | 3.480 | 1,853 |
| 2022-07-01 | 3.515 | 3.515 | 3.475 | 3.480 | 3.480 | 3,824 |
| 2022-06-30 | 3.520 | 3.520 | 3.500 | 3.515 | 3.515 | 4,310 |
| 2022-06-29 | 3.720 | 3.760 | 3.500 | 3.500 | 3.500 | 6,747 |
| 2022-06-28 | 3.565 | 3.610 | 3.550 | 3.610 | 3.610 | 4,750 |
| 2022-06-27 | 3.600 | 3.610 | 3.430 | 3.450 | 3.450 | 2,969 |
| 2022-06-23 | 3.605 | 3.660 | 3.575 | 3.595 | 3.595 | 2,101 |
| 2022-06-22 | 3.820 | 3.820 | 3.515 | 3.570 | 3.570 | 4,075 |
| 2022-06-21 | 3.680 | 3.815 | 3.505 | 3.815 | 3.815 | 14,781 |
| 2022-06-20 | 3.800 | 3.800 | 3.505 | 3.685 | 3.685 | 14,092 |
| 2022-06-17 | 3.505 | 3.840 | 3.450 | 3.840 | 3.840 | 21,581 |
| 2022-06-16 | 3.740 | 3.835 | 3.540 | 3.600 | 3.600 | 34,494 |
| 2022-06-15 | 3.625 | 3.995 | 3.500 | 3.655 | 3.655 | 31,811 |
| 2022-06-14 | 3.815 | 4.185 | 3.600 | 3.700 | 3.700 | 10,392 |
| 2022-06-13 | 4.095 | 4.210 | 3.800 | 3.800 | 3.800 | 12,524 |
| 2022-06-10 | 4.195 | 4.195 | 3.995 | 4.005 | 4.005 | 8,929 |
| 2022-06-09 | 4.110 | 4.110 | 4.000 | 4.100 | 4.100 | 15,270 |
| 2022-06-08 | 4.070 | 4.135 | 4.005 | 4.110 | 4.110 | 8,130 |
| 2022-06-07 | 4.160 | 4.255 | 3.975 | 3.985 | 3.985 | 28,774 |
| 2022-06-06 | 4.085 | 4.120 | 3.965 | 4.035 | 4.035 | 5,713 |
| 2022-06-03 | 3.835 | 3.970 | 3.835 | 3.930 | 3.930 | 9,672 |
| 2022-06-02 | 3.890 | 3.890 | 3.775 | 3.835 | 3.835 | 9,452 |
| 2022-06-01 | 3.705 | 4.010 | 3.705 | 4.010 | 4.010 | 11,344 |
| 2022-05-31 | 3.740 | 3.795 | 3.695 | 3.790 | 3.790 | 39,443 |
| 2022-05-30 | 3.695 | 3.740 | 3.660 | 3.735 | 3.735 | 19,076 |
| 2022-05-27 | 3.555 | 3.725 | 3.550 | 3.575 | 3.575 | 29,856 |
| 2022-05-25 | 3.505 | 3.580 | 3.425 | 3.500 | 3.500 | 22,117 |
| 2022-05-24 | 3.570 | 3.750 | 3.440 | 3.500 | 3.500 | 15,851 |
| 2022-05-23 | 3.775 | 3.775 | 3.555 | 3.555 | 3.555 | 12,118 |
| 2022-05-20 | 3.660 | 3.660 | 3.515 | 3.570 | 3.570 | 19,303 |
| 2022-05-19 | 3.625 | 3.695 | 3.525 | 3.525 | 3.525 | 8,701 |
| 2022-05-18 | 3.870 | 3.870 | 3.625 | 3.700 | 3.700 | 16,094 |
| 2022-05-17 | 3.630 | 3.890 | 3.630 | 3.875 | 3.875 | 12,636 |
| 2022-05-16 | 3.590 | 3.695 | 3.520 | 3.595 | 3.595 | 19,883 |
| 2022-05-13 | 3.650 | 3.695 | 3.550 | 3.590 | 3.590 | 68,443 |
| 2022-05-12 | 3.975 | 3.975 | 3.460 | 3.460 | 3.460 | 27,794 |
| 2022-05-11 | 3.840 | 4.205 | 3.690 | 3.845 | 3.845 | 24,043 |
| 2022-05-10 | 3.600 | 3.840 | 3.530 | 3.700 | 3.700 | 68,574 |
| 2022-05-09 | 3.895 | 3.910 | 3.520 | 3.520 | 3.520 | 41,130 |
| 2022-05-06 | 3.855 | 4.120 | 3.805 | 3.855 | 3.855 | 19,252 |
| 2022-05-05 | 4.275 | 4.430 | 3.885 | 3.885 | 3.885 | 12,767 |
| 2022-05-04 | 4.095 | 4.500 | 4.000 | 4.000 | 4.000 | 29,289 |
| 2022-05-03 | 4.520 | 4.520 | 4.060 | 4.200 | 4.200 | 27,400 |
| 2022-05-02 | 4.495 | 4.525 | 4.280 | 4.280 | 4.280 | 11,397 |
| 2022-04-29 | 4.385 | 4.500 | 4.310 | 4.335 | 4.335 | 26,382 |
| 2022-04-28 | 4.380 | 4.455 | 4.320 | 4.385 | 4.385 | 90,289 |
| 2022-04-27 | 4.065 | 4.375 | 4.065 | 4.375 | 4.375 | 43,763 |
| 2022-04-26 | 4.395 | 4.405 | 4.170 | 4.295 | 4.295 | 15,091 |
| 2022-04-25 | 4.300 | 4.385 | 4.240 | 4.385 | 4.385 | 5,926 |
| 2022-04-22 | 4.300 | 4.400 | 4.270 | 4.300 | 4.300 | 7,126 |
| 2022-04-21 | 4.250 | 4.410 | 4.250 | 4.275 | 4.275 | 29,514 |
| 2022-04-20 | 4.400 | 4.420 | 4.230 | 4.250 | 4.250 | 8,596 |
| 2022-04-19 | 4.300 | 4.420 | 4.300 | 4.345 | 4.345 | 4,724 |
| 2022-04-14 | 4.400 | 4.445 | 4.305 | 4.360 | 4.360 | 7,345 |
| 2022-04-13 | 4.410 | 4.430 | 4.345 | 4.430 | 4.430 | 463 |
| 2022-04-12 | 4.410 | 4.440 | 4.315 | 4.400 | 4.400 | 11,942 |
| 2022-04-11 | 4.490 | 4.490 | 4.370 | 4.410 | 4.410 | 4,613 |
| 2022-04-08 | 4.300 | 4.495 | 4.205 | 4.435 | 4.435 | 12,505 |
| 2022-04-07 | 4.250 | 4.355 | 4.250 | 4.320 | 4.320 | 4,065 |
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.