Advertisement
Canatu Oyj A (CANATU.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
At close: 06:21PM EET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 11.40 | 11.90 | 11.10 | 11.40 | 11.40 | 8,476 |
| Oct 24, 2024 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 2,123 |
| Oct 23, 2024 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | 3,062 |
| Oct 22, 2024 | 11.60 | 12.10 | 11.60 | 11.90 | 11.90 | 7,310 |
| Oct 21, 2024 | 10.90 | 11.40 | 10.80 | 11.40 | 11.40 | 6,155 |
| Oct 18, 2024 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | 13,729 |
| Oct 17, 2024 | 11.80 | 11.80 | 11.20 | 11.40 | 11.40 | 2,294 |
| Oct 16, 2024 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | 57,697 |
| Oct 15, 2024 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | 7,304 |
| Oct 14, 2024 | 12.30 | 12.30 | 11.80 | 12.10 | 12.10 | 1,992 |
| Oct 11, 2024 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 154,724 |
| Oct 10, 2024 | 12.00 | 12.20 | 11.80 | 12.20 | 12.20 | 2,674 |
| Oct 09, 2024 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 3,820 |
| Oct 08, 2024 | 12.30 | 12.30 | 11.70 | 12.00 | 12.00 | 8,249 |
| Oct 07, 2024 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | 3,546 |
| Oct 04, 2024 | 12.60 | 12.70 | 12.30 | 12.50 | 12.50 | 8,044 |
| Oct 03, 2024 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 1,804 |
| Oct 02, 2024 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 12,738 |
| Oct 01, 2024 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | 13,959 |
| Sep 30, 2024 | 13.00 | 13.30 | 12.40 | 12.40 | 12.40 | 11,524 |
| Sep 27, 2024 | 12.30 | 12.90 | 12.10 | 12.80 | 12.80 | 9,258 |
| Sep 26, 2024 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | 9,794 |
| Sep 25, 2024 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | 11,538 |
| Sep 24, 2024 | 12.40 | 12.40 | 11.60 | 12.10 | 12.10 | 10,518 |
| Sep 23, 2024 | 12.90 | 12.90 | 12.20 | 12.40 | 12.40 | 7,620 |
| Sep 20, 2024 | 13.00 | 13.00 | 12.30 | 12.90 | 12.90 | 23,611 |
| Sep 19, 2024 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 8,464 |
| Sep 18, 2024 | 12.90 | 13.40 | 12.80 | 13.20 | 13.20 | 12,205 |
| Sep 17, 2024 | 13.50 | 13.50 | 12.80 | 12.90 | 12.90 | 40,306 |
| Sep 16, 2024 | 13.30 | 13.30 | 12.80 | 13.00 | 13.00 | 8,147 |
| Sep 13, 2024 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 7,506 |
| Sep 12, 2024 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 1,314 |
| Sep 11, 2024 | 13.50 | 13.80 | 13.20 | 13.30 | 13.30 | 2,490 |
| Sep 10, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 3,435 |
| Sep 09, 2024 | 13.70 | 13.80 | 13.20 | 13.50 | 13.50 | 10,255 |
| Sep 06, 2024 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | 4,486 |
| Sep 05, 2024 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | 5,902 |
| Sep 04, 2024 | 13.40 | 13.50 | 13.10 | 13.30 | 13.30 | 4,181 |
| Sep 03, 2024 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 5,738 |
| Sep 02, 2024 | 13.00 | 13.90 | 13.00 | 13.20 | 13.20 | 14,192 |
| Aug 30, 2024 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | 7,558 |
| Aug 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 152 |
| Aug 28, 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | 4,585 |
| Aug 27, 2024 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | 3,835 |
| Aug 26, 2024 | 12.90 | 13.60 | 12.90 | 13.10 | 13.10 | 37,091 |
| Aug 23, 2024 | 12.40 | 13.00 | 12.30 | 12.90 | 12.90 | 112,514 |
| Aug 22, 2024 | 11.90 | 12.40 | 11.80 | 12.30 | 12.30 | 16,144 |
| Aug 21, 2024 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 17,730 |
| Aug 20, 2024 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 12,182 |
| Aug 19, 2024 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | 2,098 |
| Aug 16, 2024 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | 14,201 |
| Aug 15, 2024 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | 3,237 |
| Aug 14, 2024 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 4,921 |
| Aug 13, 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 9,153 |
| Aug 12, 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 12,207 |
| Aug 09, 2024 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 1,278 |
| Aug 08, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 7,935 |
| Aug 07, 2024 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 2,783 |
| Aug 06, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 1,871 |
| Aug 05, 2024 | 11.20 | 11.50 | 11.00 | 11.00 | 11.00 | 23,718 |
| Aug 02, 2024 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 4,043 |
| Aug 01, 2024 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 3,689 |
| Jul 31, 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 5,768 |
| Jul 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,455 |
| Jul 29, 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2,448 |
| Jul 26, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 8,380 |
| Jul 25, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 15,262 |
| Jul 24, 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 8,230 |
| Jul 23, 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 3,364 |
| Jul 22, 2024 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | 3,849 |
| Jul 19, 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 5,014 |
| Jul 18, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 10,386 |
| Jul 17, 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 6,652 |
| Jul 16, 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 1,972 |
| Jul 15, 2024 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 4,668 |
| Jul 12, 2024 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | 27,380 |
| Jul 11, 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 19,440 |
| Jul 10, 2024 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | 10,075 |
| Jul 09, 2024 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | 16,952 |
| Jul 08, 2024 | 11.40 | 11.70 | 11.10 | 11.60 | 11.60 | 211,134 |
| Jul 05, 2024 | 10.10 | 11.90 | 10.10 | 11.30 | 11.30 | 780,621 |
| Jul 04, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jul 03, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 906 |
| Jul 02, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2,217 |
| Jul 01, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 202 |
| Jun 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| Jun 27, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 8 |
| Jun 26, 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 665 |
| Jun 25, 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1,057 |
| Jun 24, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2,607 |
| Jun 20, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2,206 |
| Jun 19, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 790 |
| Jun 18, 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1,495 |
| Jun 17, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 974 |
| Jun 14, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 719 |
| Jun 13, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 285 |
| Jun 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| Jun 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 613 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.