Nanoform Finland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.430 | 4.445 | 4.335 | 4.385 | 4.385 | 3,282 |
| 2022-04-05 | 4.405 | 4.435 | 4.375 | 4.425 | 4.425 | 8,851 |
| 2022-04-04 | 4.270 | 4.445 | 4.270 | 4.395 | 4.395 | 9,585 |
| 2022-04-01 | 4.300 | 4.300 | 4.205 | 4.250 | 4.250 | 8,279 |
| 2022-03-31 | 4.170 | 4.275 | 4.130 | 4.190 | 4.190 | 39,240 |
| 2022-03-30 | 4.405 | 4.405 | 4.085 | 4.145 | 4.145 | 48,301 |
| 2022-03-29 | 4.445 | 4.445 | 4.405 | 4.405 | 4.405 | 17,709 |
| 2022-03-28 | 4.380 | 4.600 | 4.355 | 4.360 | 4.360 | 20,119 |
| 2022-03-25 | 4.665 | 4.665 | 4.350 | 4.380 | 4.380 | 70,745 |
| 2022-03-24 | 4.555 | 4.650 | 4.555 | 4.555 | 4.555 | 107,832 |
| 2022-03-23 | 4.600 | 4.695 | 4.500 | 4.545 | 4.545 | 256,630 |
| 2022-03-22 | 4.990 | 4.990 | 4.705 | 4.800 | 4.800 | 9,855 |
| 2022-03-21 | 5.190 | 5.190 | 4.930 | 4.950 | 4.950 | 5,480 |
| 2022-03-18 | 4.960 | 5.180 | 4.915 | 5.180 | 5.180 | 178,974 |
| 2022-03-17 | 5.210 | 5.220 | 5.000 | 5.000 | 5.000 | 33,023 |
| 2022-03-16 | 5.230 | 5.230 | 5.000 | 5.010 | 5.010 | 4,864 |
| 2022-03-15 | 5.180 | 5.180 | 4.860 | 5.010 | 5.010 | 13,364 |
| 2022-03-14 | 5.200 | 5.200 | 5.020 | 5.180 | 5.180 | 128,490 |
| 2022-03-11 | 4.900 | 5.070 | 4.700 | 5.070 | 5.070 | 130,188 |
| 2022-03-10 | 4.900 | 4.905 | 4.830 | 4.885 | 4.885 | 12,558 |
| 2022-03-09 | 5.200 | 5.200 | 4.705 | 4.860 | 4.860 | 47,348 |
| 2022-03-08 | 4.200 | 5.130 | 4.200 | 4.600 | 4.600 | 46,324 |
| 2022-03-07 | 4.395 | 4.445 | 4.100 | 4.310 | 4.310 | 40,946 |
| 2022-03-04 | 4.585 | 4.600 | 4.435 | 4.445 | 4.445 | 57,811 |
| 2022-03-03 | 4.400 | 4.655 | 4.400 | 4.585 | 4.585 | 13,554 |
| 2022-03-02 | 4.500 | 4.560 | 4.390 | 4.405 | 4.405 | 12,887 |
| 2022-03-01 | 4.845 | 4.845 | 4.425 | 4.480 | 4.480 | 11,322 |
| 2022-02-28 | 4.775 | 5.190 | 4.610 | 4.800 | 4.800 | 18,484 |
| 2022-02-25 | 4.450 | 4.875 | 4.450 | 4.705 | 4.705 | 15,934 |
| 2022-02-24 | 4.515 | 4.625 | 4.205 | 4.450 | 4.450 | 17,061 |
| 2022-02-23 | 4.630 | 4.795 | 4.580 | 4.660 | 4.660 | 14,602 |
| 2022-02-22 | 4.420 | 4.695 | 4.150 | 4.630 | 4.630 | 27,832 |
| 2022-02-21 | 4.700 | 4.760 | 4.335 | 4.600 | 4.600 | 14,192 |
| 2022-02-18 | 4.890 | 4.890 | 4.700 | 4.710 | 4.710 | 14,882 |
| 2022-02-17 | 4.815 | 4.945 | 4.750 | 4.870 | 4.870 | 5,918 |
| 2022-02-16 | 4.925 | 4.990 | 4.775 | 4.815 | 4.815 | 5,108 |
| 2022-02-15 | 4.905 | 4.905 | 4.840 | 4.900 | 4.900 | 9,843 |
| 2022-02-14 | 5.050 | 5.080 | 4.720 | 4.900 | 4.900 | 65,525 |
| 2022-02-11 | 5.200 | 5.250 | 4.935 | 5.050 | 5.050 | 44,569 |
| 2022-02-10 | 5.300 | 5.400 | 5.220 | 5.220 | 5.220 | 2,214 |
| 2022-02-09 | 5.300 | 5.470 | 5.220 | 5.300 | 5.300 | 17,005 |
| 2022-02-08 | 5.490 | 5.550 | 5.350 | 5.350 | 5.350 | 9,086 |
| 2022-02-07 | 5.400 | 5.550 | 5.400 | 5.430 | 5.430 | 6,112 |
| 2022-02-04 | 6.000 | 6.000 | 5.300 | 5.490 | 5.490 | 37,268 |
| 2022-02-03 | 5.650 | 5.660 | 5.410 | 5.410 | 5.410 | 8,609 |
| 2022-02-02 | 5.920 | 5.920 | 5.620 | 5.650 | 5.650 | 9,496 |
| 2022-02-01 | 5.580 | 5.760 | 5.560 | 5.620 | 5.620 | 12,944 |
| 2022-01-31 | 5.600 | 6.120 | 5.500 | 5.580 | 5.580 | 10,052 |
| 2022-01-28 | 5.580 | 5.600 | 5.260 | 5.260 | 5.260 | 35,870 |
| 2022-01-27 | 5.730 | 5.850 | 5.560 | 5.560 | 5.560 | 207,860 |
| 2022-01-26 | 5.600 | 5.690 | 5.510 | 5.510 | 5.510 | 46,157 |
| 2022-01-25 | 5.280 | 5.760 | 5.130 | 5.620 | 5.620 | 40,271 |
| 2022-01-24 | 5.510 | 5.660 | 5.160 | 5.290 | 5.290 | 69,135 |
| 2022-01-21 | 5.920 | 5.920 | 5.630 | 5.740 | 5.740 | 52,207 |
| 2022-01-20 | 6.000 | 6.080 | 5.910 | 5.970 | 5.970 | 37,258 |
| 2022-01-19 | 6.410 | 6.410 | 5.810 | 5.990 | 5.990 | 12,311 |
| 2022-01-18 | 6.310 | 6.310 | 5.950 | 6.100 | 6.100 | 21,849 |
| 2022-01-17 | 6.220 | 6.300 | 6.120 | 6.120 | 6.120 | 13,357 |
| 2022-01-14 | 6.160 | 6.190 | 6.100 | 6.190 | 6.190 | 10,053 |
| 2022-01-13 | 6.300 | 6.300 | 6.110 | 6.260 | 6.260 | 63,632 |
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.