Nanoform Finland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 25.600 | 25.600 | 24.400 | 24.700 | 24.700 | 6,092 |
| 2024-05-28 | 25.000 | 26.050 | 24.700 | 25.600 | 25.600 | 69,377 |
| 2024-05-27 | 23.850 | 25.500 | 23.850 | 24.350 | 24.350 | 20,241 |
| 2024-05-24 | 23.500 | 23.850 | 22.900 | 23.500 | 23.500 | 17,466 |
| 2024-05-23 | 23.650 | 23.800 | 22.650 | 22.650 | 22.650 | 1,590 |
| 2024-05-22 | 22.450 | 22.750 | 21.850 | 22.750 | 22.750 | 107,451 |
| 2024-05-21 | 23.300 | 23.300 | 22.350 | 22.350 | 22.350 | 5,871 |
| 2024-05-20 | 25.000 | 25.000 | 23.250 | 23.300 | 23.300 | 1,781 |
| 2024-05-17 | 23.500 | 24.700 | 23.500 | 24.000 | 24.000 | 13,437 |
| 2024-05-16 | 22.750 | 23.500 | 22.550 | 23.400 | 23.400 | 12,042 |
| 2024-05-15 | 23.250 | 23.250 | 21.500 | 22.700 | 22.700 | 2,354 |
| 2024-05-14 | 21.500 | 23.100 | 21.300 | 22.000 | 22.000 | 13,069 |
| 2024-05-13 | 22.650 | 22.950 | 21.750 | 21.750 | 21.750 | 3,436 |
| 2024-05-10 | 23.900 | 23.900 | 22.800 | 23.050 | 23.050 | 38,201 |
| 2024-05-08 | 23.950 | 24.150 | 23.600 | 23.900 | 23.900 | 1,101 |
| 2024-05-07 | 24.350 | 24.350 | 23.800 | 23.800 | 23.800 | 6,382 |
| 2024-05-06 | 24.000 | 24.400 | 23.750 | 24.400 | 24.400 | 1,052 |
| 2024-05-03 | 24.250 | 24.250 | 23.900 | 24.000 | 24.000 | 3,601 |
| 2024-05-02 | 25.600 | 25.600 | 24.000 | 24.000 | 24.000 | 4,754 |
| 2024-04-30 | 26.950 | 26.950 | 25.500 | 25.600 | 25.600 | 5,513 |
| 2024-04-29 | 27.000 | 27.000 | 25.250 | 25.800 | 25.800 | 504,332 |
| 2024-04-26 | 25.950 | 25.950 | 23.500 | 25.150 | 25.150 | 44,579 |
| 2024-04-25 | 28.550 | 28.600 | 23.800 | 23.850 | 23.850 | 90,214 |
| 2024-04-24 | 30.400 | 30.700 | 29.950 | 30.400 | 30.400 | 464 |
| 2024-04-23 | 31.050 | 31.350 | 30.350 | 30.350 | 30.350 | 2,039 |
| 2024-04-22 | 30.150 | 31.350 | 30.150 | 31.350 | 31.350 | 2,679 |
| 2024-04-19 | 30.000 | 30.500 | 28.650 | 30.150 | 30.150 | 4,828 |
| 2024-04-18 | 31.000 | 31.000 | 28.700 | 30.000 | 30.000 | 14,697 |
| 2024-04-17 | 31.000 | 31.000 | 29.600 | 31.000 | 31.000 | 1,867 |
| 2024-04-16 | 29.100 | 30.850 | 29.100 | 30.850 | 30.850 | 3,461 |
| 2024-04-15 | 29.500 | 30.850 | 28.150 | 30.850 | 30.850 | 25,467 |
| 2024-04-12 | 30.500 | 30.950 | 29.450 | 30.150 | 30.150 | 3,126 |
| 2024-04-11 | 31.000 | 31.000 | 29.200 | 30.450 | 30.450 | 6,115 |
| 2024-04-10 | 30.950 | 31.550 | 30.200 | 30.800 | 30.800 | 11,882 |
| 2024-04-09 | 30.550 | 31.600 | 29.800 | 30.800 | 30.800 | 30,796 |
| 2024-04-08 | 30.000 | 31.000 | 29.550 | 29.750 | 29.750 | 25,928 |
| 2024-04-05 | 31.300 | 31.600 | 30.350 | 31.000 | 31.000 | 17,694 |
| 2024-04-04 | 30.500 | 31.550 | 29.500 | 31.300 | 31.300 | 23,254 |
| 2024-04-03 | 31.500 | 31.500 | 29.700 | 30.500 | 30.500 | 12,562 |
| 2024-04-02 | 32.050 | 32.050 | 30.200 | 31.500 | 31.500 | 5,518 |
| 2024-03-28 | 30.500 | 32.000 | 30.100 | 31.800 | 31.800 | 3,934 |
| 2024-03-27 | 27.700 | 30.000 | 27.700 | 29.700 | 29.700 | 33,526 |
| 2024-03-26 | 26.700 | 28.800 | 26.100 | 28.800 | 28.800 | 83,600 |
| 2024-03-25 | 28.000 | 28.900 | 26.800 | 28.400 | 28.400 | 8,061 |
| 2024-03-22 | 28.900 | 29.300 | 27.700 | 28.900 | 28.900 | 14,526 |
| 2024-03-21 | 29.900 | 30.000 | 28.400 | 30.000 | 30.000 | 24,694 |
| 2024-03-20 | 30.500 | 30.500 | 29.200 | 30.000 | 30.000 | 22,119 |
| 2024-03-19 | 29.500 | 31.000 | 29.200 | 31.000 | 31.000 | 5,611 |
| 2024-03-18 | 30.400 | 32.000 | 30.100 | 31.000 | 31.000 | 31,803 |
| 2024-03-15 | 31.600 | 32.000 | 30.800 | 32.000 | 32.000 | 14,768 |
| 2024-03-14 | 32.000 | 32.200 | 31.000 | 32.000 | 32.000 | 1,328 |
| 2024-03-13 | 31.600 | 32.000 | 30.600 | 31.900 | 31.900 | 36,806 |
| 2024-03-12 | 31.300 | 32.000 | 31.300 | 32.000 | 32.000 | 3,591 |
| 2024-03-11 | 32.500 | 32.500 | 31.000 | 32.000 | 32.000 | 5,896 |
| 2024-03-08 | 32.000 | 33.000 | 31.900 | 32.500 | 32.500 | 18,171 |
| 2024-03-07 | 34.000 | 34.000 | 31.500 | 33.000 | 33.000 | 6,371 |
| 2024-03-06 | 33.300 | 34.000 | 32.600 | 34.000 | 34.000 | 1,290 |
| 2024-03-05 | 32.500 | 34.300 | 32.200 | 33.300 | 33.300 | 4,636 |
| 2024-03-04 | 33.000 | 34.400 | 32.800 | 34.300 | 34.300 | 41,465 |
| 2024-03-01 | 33.500 | 34.300 | 33.400 | 34.300 | 34.300 | 48,208 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.