Nanoform Finland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 12.980 | 13.600 | 12.980 | 13.240 | 13.240 | 6,319 |
| 2024-11-13 | 12.880 | 13.560 | 12.880 | 13.160 | 13.160 | 42,874 |
| 2024-11-12 | 13.020 | 13.420 | 13.020 | 13.040 | 13.040 | 7,982 |
| 2024-11-11 | 13.220 | 13.760 | 13.020 | 13.020 | 13.020 | 25,826 |
| 2024-11-08 | 13.200 | 13.640 | 12.880 | 13.220 | 13.220 | 20,127 |
| 2024-11-07 | 12.760 | 13.540 | 12.540 | 13.540 | 13.540 | 36,434 |
| 2024-11-06 | 13.900 | 13.900 | 12.420 | 12.800 | 12.800 | 7,341 |
| 2024-11-05 | 14.760 | 14.760 | 13.960 | 13.960 | 13.960 | 150,028 |
| 2024-11-04 | 15.300 | 15.300 | 14.120 | 14.420 | 14.420 | 49,220 |
| 2024-11-01 | 15.620 | 15.620 | 14.900 | 15.240 | 15.240 | 16,034 |
| 2024-10-31 | 16.000 | 16.100 | 15.620 | 15.620 | 15.620 | 35,608 |
| 2024-10-30 | 16.400 | 16.400 | 15.680 | 16.000 | 16.000 | 34,329 |
| 2024-10-29 | 18.500 | 18.500 | 16.260 | 16.400 | 16.400 | 5,624 |
| 2024-10-28 | 17.280 | 17.280 | 17.000 | 17.240 | 17.240 | 1,567 |
| 2024-10-25 | 17.240 | 17.540 | 17.040 | 17.280 | 17.280 | 15,266 |
| 2024-10-24 | 17.300 | 17.500 | 17.200 | 17.200 | 17.200 | 2,010 |
| 2024-10-23 | 17.500 | 17.500 | 16.960 | 17.500 | 17.500 | 6,364 |
| 2024-10-22 | 17.640 | 17.640 | 17.520 | 17.520 | 17.520 | 729 |
| 2024-10-21 | 17.920 | 18.160 | 17.700 | 17.820 | 17.820 | 3,408 |
| 2024-10-18 | 17.640 | 18.000 | 17.640 | 17.860 | 17.860 | 5,172 |
| 2024-10-17 | 17.540 | 17.860 | 17.360 | 17.600 | 17.600 | 9,881 |
| 2024-10-16 | 17.800 | 18.080 | 17.740 | 17.800 | 17.800 | 6,335 |
| 2024-10-15 | 18.700 | 18.900 | 17.620 | 18.360 | 18.360 | 13,661 |
| 2024-10-14 | 19.360 | 19.360 | 18.740 | 19.000 | 19.000 | 648 |
| 2024-10-11 | 19.200 | 19.480 | 18.580 | 19.360 | 19.360 | 18,464 |
| 2024-10-10 | 18.740 | 19.180 | 18.740 | 19.120 | 19.120 | 3,784 |
| 2024-10-09 | 18.760 | 19.020 | 18.700 | 19.020 | 19.020 | 11,869 |
| 2024-10-08 | 19.060 | 19.080 | 18.480 | 19.080 | 19.080 | 1,767 |
| 2024-10-07 | 18.760 | 19.300 | 18.660 | 19.080 | 19.080 | 3,642 |
| 2024-10-04 | 18.200 | 18.780 | 18.200 | 18.760 | 18.760 | 11,086 |
| 2024-10-03 | 18.000 | 18.320 | 17.920 | 18.200 | 18.200 | 12,886 |
| 2024-10-02 | 17.540 | 18.040 | 17.500 | 17.820 | 17.820 | 1,223 |
| 2024-10-01 | 17.880 | 17.980 | 17.640 | 17.880 | 17.880 | 202 |
| 2024-09-30 | 18.260 | 18.260 | 17.500 | 18.180 | 18.180 | 2,028 |
| 2024-09-27 | 18.760 | 19.000 | 17.760 | 18.280 | 18.280 | 8,563 |
| 2024-09-26 | 19.360 | 19.360 | 17.780 | 18.320 | 18.320 | 6,443 |
| 2024-09-25 | 18.900 | 18.900 | 18.000 | 18.720 | 18.720 | 12,210 |
| 2024-09-24 | 18.360 | 18.640 | 18.140 | 18.640 | 18.640 | 1,202 |
| 2024-09-23 | 18.100 | 19.260 | 18.100 | 18.700 | 18.700 | 15,588 |
| 2024-09-20 | 18.800 | 18.800 | 18.140 | 18.360 | 18.360 | 9,291 |
| 2024-09-19 | 19.380 | 19.380 | 18.000 | 18.980 | 18.980 | 16,169 |
| 2024-09-18 | 18.860 | 19.380 | 18.540 | 19.380 | 19.380 | 7,603 |
| 2024-09-17 | 18.700 | 19.780 | 18.160 | 19.780 | 19.780 | 10,037 |
| 2024-09-16 | 19.200 | 20.450 | 18.880 | 19.980 | 19.980 | 27,565 |
| 2024-09-13 | 19.600 | 19.720 | 19.340 | 19.720 | 19.720 | 6,761 |
| 2024-09-12 | 19.980 | 20.200 | 19.600 | 19.600 | 19.600 | 873 |
| 2024-09-11 | 20.350 | 20.350 | 19.460 | 20.300 | 20.300 | 12,608 |
| 2024-09-10 | 20.750 | 20.950 | 20.000 | 20.950 | 20.950 | 16,056 |
| 2024-09-09 | 20.750 | 21.800 | 20.750 | 21.600 | 21.600 | 1,259 |
| 2024-09-06 | 20.500 | 20.900 | 20.200 | 20.750 | 20.750 | 17,743 |
| 2024-09-05 | 21.200 | 21.550 | 20.450 | 20.950 | 20.950 | 1,043 |
| 2024-09-04 | 21.050 | 21.350 | 21.000 | 21.200 | 21.200 | 5,777 |
| 2024-09-03 | 22.000 | 22.100 | 20.800 | 20.950 | 20.950 | 9,147 |
| 2024-09-02 | 21.500 | 21.500 | 20.350 | 21.300 | 21.300 | 6,822 |
| 2024-08-30 | 20.450 | 21.350 | 20.100 | 21.350 | 21.350 | 6,071 |
| 2024-08-29 | 20.550 | 21.500 | 20.450 | 20.450 | 20.450 | 10,436 |
| 2024-08-28 | 19.560 | 20.300 | 19.560 | 20.300 | 20.300 | 7,205 |
| 2024-08-27 | 19.180 | 19.720 | 19.100 | 19.720 | 19.720 | 1,592 |
| 2024-08-26 | 19.620 | 19.640 | 19.200 | 19.500 | 19.500 | 1,476 |
| 2024-08-23 | 19.860 | 19.860 | 19.200 | 19.620 | 19.620 | 10,541 |
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.