Helsinki - Delayed Quote EUR
Canatu Oyj A (CANATU.HE)
At close: 6:21 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 11.40 | 11.40 | 11.30 | 11.50 | 11.50 | 948 |
| 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 9, 2024 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 3,820 |
| Oct 8, 2024 | 12.30 | 12.30 | 11.70 | 12.00 | 12.00 | 8,249 |
| Oct 7, 2024 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | 3,546 |
| Oct 4, 2024 | 12.60 | 12.70 | 12.30 | 12.50 | 12.50 | 8,044 |
| Oct 3, 2024 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 1,804 |
| Oct 2, 2024 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | 12,738 |
| Oct 1, 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 9, 2024 | 13.70 | 13.80 | 13.20 | 13.50 | 13.50 | 10,255 |
| Sep 6, 2024 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | 4,486 |
| Sep 5, 2024 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | 5,902 |
| Sep 4, 2024 | 13.40 | 13.50 | 13.10 | 13.30 | 13.30 | 4,181 |
| Sep 3, 2024 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 5,738 |
| Sep 2, 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 9, 2024 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 1,278 |
| Aug 8, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 7,935 |
| Aug 7, 2024 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 2,783 |
| Aug 6, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 1,871 |
| Aug 5, 2024 | 11.20 | 11.50 | 11.00 | 11.00 | 11.00 | 23,718 |
| Aug 2, 2024 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 4,043 |
| Aug 1, 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 9, 2024 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | 16,952 |
| Jul 8, 2024 | 11.40 | 11.70 | 11.10 | 11.60 | 11.60 | 211,134 |
| Jul 5, 2024 | 10.10 | 11.90 | 10.10 | 11.30 | 11.30 | 780,621 |
| Jul 4, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jul 3, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 906 |
| Jul 2, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2,217 |
| Jul 1, 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 |
| Jun 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 218 |
| Jun 7, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 843 |
| Jun 6, 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 4,237 |
| Jun 5, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 2,440 |
| Jun 4, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 2,304 |
| Jun 3, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1,475 |
| May 31, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 1,285 |
| May 30, 2024 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | 13,567 |
| May 29, 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 2,593 |
| May 28, 2024 | 9.90 | 9.95 | 9.80 | 9.85 | 9.85 | 3,103 |
| May 27, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 779 |
| May 24, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 2,321 |
| May 23, 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 2,500 |
| May 22, 2024 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | 1,593 |
| May 21, 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 409 |
| May 20, 2024 | 9.85 | 10.00 | 9.85 | 9.85 | 9.85 | 1,472 |
| May 17, 2024 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 307 |
| May 16, 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 101 |
| May 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 400 |
| May 14, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 715 |
| May 13, 2024 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 3,576 |
| May 10, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 300 |
| May 8, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1 |
| May 7, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 245 |
| May 6, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 330 |
| May 3, 2024 | 9.75 | 9.95 | 9.75 | 9.85 | 9.85 | 4,272 |
| May 2, 2024 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | 385 |
| Apr 30, 2024 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 65 |
| Apr 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,000 |
| Apr 26, 2024 | 9.85 | 9.90 | 9.75 | 9.90 | 9.90 | 977 |
| Apr 25, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 7,621 |
| Apr 24, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 702 |
| Apr 23, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,500 |
| Apr 22, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 930 |
| Apr 19, 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 1,229 |
| Apr 18, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 337 |
| Apr 17, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 245 |
| Apr 16, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 102 |
| Apr 15, 2024 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 2,151 |
| Apr 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,318 |
| Apr 11, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 1,076 |
| Apr 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 9, 2024 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 625 |
| Apr 8, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1,542 |
| Apr 5, 2024 | 9.85 | 9.95 | 9.85 | 9.85 | 9.85 | 625 |
| Apr 4, 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 2,670 |
| Apr 3, 2024 | 9.80 | 9.95 | 9.80 | 9.80 | 9.80 | 3,679 |
| Apr 2, 2024 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 1,500 |
| Mar 28, 2024 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | 397 |
| Mar 27, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Mar 26, 2024 | 9.78 | 9.82 | 9.76 | 9.76 | 9.76 | 1,470 |
| Mar 25, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Mar 22, 2024 | 9.78 | 9.80 | 9.78 | 9.78 | 9.78 | 499 |
| Mar 21, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3 |
| Mar 20, 2024 | 9.74 | 9.82 | 9.74 | 9.82 | 9.82 | 1,569 |
| Mar 19, 2024 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 735 |
| Mar 18, 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 235 |
| Mar 15, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 228 |
| Mar 14, 2024 | 9.80 | 9.82 | 9.74 | 9.74 | 9.74 | 4,247 |
| Mar 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Mar 12, 2024 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 248 |
| Mar 11, 2024 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | 562 |
| Mar 8, 2024 | 9.78 | 9.78 | 9.74 | 9.74 | 9.74 | 274 |
| Mar 7, 2024 | 9.78 | 9.78 | 9.74 | 9.78 | 9.78 | 1,357 |
| Mar 6, 2024 | 9.76 | 9.80 | 9.74 | 9.80 | 9.80 | 2,151 |
| Mar 5, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 8 |
| Mar 4, 2024 | 9.86 | 9.86 | 9.78 | 9.78 | 9.78 | 110 |
| Mar 1, 2024 | 9.72 | 9.94 | 9.72 | 9.94 | 9.94 | 1,726 |
| Feb 29, 2024 | 9.70 | 9.80 | 9.70 | 9.78 | 9.78 | 398 |
| Feb 28, 2024 | 9.76 | 9.78 | 9.72 | 9.72 | 9.72 | 2,646 |
| Feb 27, 2024 | 9.76 | 9.82 | 9.76 | 9.76 | 9.76 | 3,869 |
| Feb 26, 2024 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | 1,010 |
| Feb 23, 2024 | 9.80 | 9.80 | 9.74 | 9.78 | 9.78 | 5,837 |
| Feb 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 510 |
| Feb 21, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,895 |
| Feb 20, 2024 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | 375 |
| Feb 19, 2024 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | 1,596 |
| Feb 16, 2024 | 9.74 | 9.76 | 9.74 | 9.74 | 9.74 | 2,391 |
| Feb 15, 2024 | 9.74 | 9.84 | 9.74 | 9.84 | 9.84 | 195 |
| Feb 14, 2024 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | 405 |
| Feb 13, 2024 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 710 |
| Feb 12, 2024 | 9.74 | 9.74 | 9.72 | 9.74 | 9.74 | 772 |
| Feb 9, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1,477 |
| Feb 8, 2024 | 9.74 | 9.80 | 9.74 | 9.76 | 9.76 | 3,724 |
| Feb 7, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 164 |
| Feb 6, 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 999 |
| Feb 5, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 86 |
| Feb 2, 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 820 |
| Feb 1, 2024 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | 1,070 |
| Jan 31, 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 516 |
| Jan 30, 2024 | 9.88 | 9.88 | 9.70 | 9.80 | 9.80 | 1,380 |
| Jan 29, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 25 |
| Jan 26, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jan 25, 2024 | 9.74 | 9.86 | 9.72 | 9.72 | 9.72 | 1,163 |
| Jan 24, 2024 | 9.90 | 9.90 | 9.72 | 9.72 | 9.72 | 738 |
| Jan 23, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 105 |
| Jan 22, 2024 | 9.70 | 9.84 | 9.70 | 9.84 | 9.84 | 380 |
| Jan 19, 2024 | 9.68 | 9.72 | 9.68 | 9.70 | 9.70 | 1,524 |
| Jan 18, 2024 | 9.70 | 9.78 | 9.68 | 9.78 | 9.78 | 5,488 |
| Jan 17, 2024 | 9.90 | 9.90 | 9.68 | 9.68 | 9.68 | 449 |
| Jan 16, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3,335 |
| Jan 15, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 5 |
| Jan 12, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 2,547 |
| Jan 11, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 967 |
| Jan 10, 2024 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 232 |
| Jan 9, 2024 | 9.66 | 9.70 | 9.66 | 9.66 | 9.66 | 1,055 |
| Jan 8, 2024 | 9.70 | 9.70 | 9.66 | 9.70 | 9.70 | 1,555 |
| Jan 5, 2024 | 9.68 | 9.76 | 9.66 | 9.70 | 9.70 | 1,998 |
| Jan 4, 2024 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 2,050 |
| Jan 3, 2024 | 9.74 | 9.74 | 9.68 | 9.74 | 9.74 | 3,043 |
| Jan 2, 2024 | 9.60 | 9.78 | 9.60 | 9.74 | 9.74 | 1,453 |
| Dec 29, 2023 | 9.64 | 9.82 | 9.60 | 9.80 | 9.80 | 4,032 |
| Dec 28, 2023 | 9.62 | 9.72 | 9.62 | 9.64 | 9.64 | 950 |
| Dec 27, 2023 | 9.68 | 9.74 | 9.60 | 9.64 | 9.64 | 3,922 |
| Dec 22, 2023 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 5,248 |
| Dec 21, 2023 | 9.62 | 9.66 | 9.62 | 9.62 | 9.62 | 1,392 |
| Dec 20, 2023 | 9.70 | 9.80 | 9.62 | 9.62 | 9.62 | 2,124 |
| Dec 19, 2023 | 9.60 | 9.74 | 9.60 | 9.74 | 9.74 | 800 |
| Dec 18, 2023 | 9.58 | 9.66 | 9.58 | 9.60 | 9.60 | 1,419 |
| Dec 15, 2023 | 9.58 | 9.60 | 9.56 | 9.58 | 9.58 | 1,912 |
| Dec 14, 2023 | 9.64 | 9.68 | 9.56 | 9.58 | 9.58 | 1,288 |
| Dec 13, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 293 |
| Dec 12, 2023 | 9.58 | 9.58 | 9.56 | 9.56 | 9.56 | 3,112 |
| Dec 11, 2023 | 9.56 | 9.64 | 9.56 | 9.56 | 9.56 | 6,615 |
| Dec 8, 2023 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | 1,540 |
| Dec 7, 2023 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | 1,170 |
| Dec 5, 2023 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | 960 |
| Dec 4, 2023 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 909 |
| Dec 1, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Nov 30, 2023 | 9.60 | 9.80 | 9.54 | 9.54 | 9.54 | 162 |
| Nov 29, 2023 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 300 |
| Nov 28, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,715 |
| Nov 27, 2023 | 9.66 | 9.66 | 9.58 | 9.64 | 9.64 | 2,270 |
| Nov 24, 2023 | 9.54 | 9.58 | 9.54 | 9.58 | 9.58 | 302 |
| Nov 23, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 78 |
| Nov 22, 2023 | 9.58 | 9.58 | 9.54 | 9.58 | 9.58 | 1,525 |
| Nov 21, 2023 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 300 |
| Nov 20, 2023 | 9.60 | 9.64 | 9.58 | 9.64 | 9.64 | 1,448 |
| Nov 17, 2023 | 9.58 | 9.58 | 9.56 | 9.58 | 9.58 | 164 |
| Nov 16, 2023 | 9.64 | 9.64 | 9.54 | 9.56 | 9.56 | 6,475 |
| Nov 15, 2023 | 9.56 | 9.66 | 9.56 | 9.56 | 9.56 | 171 |
| Nov 14, 2023 | 9.60 | 9.68 | 9.58 | 9.58 | 9.58 | 2,117 |
| Nov 13, 2023 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 600 |
| Nov 10, 2023 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 280 |
| Nov 9, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 20 |
| Nov 8, 2023 | 9.56 | 9.76 | 9.56 | 9.76 | 9.76 | 3,664 |
| Nov 7, 2023 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | 150 |
| Nov 6, 2023 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 176 |
| Nov 3, 2023 | 9.62 | 9.62 | 9.54 | 9.60 | 9.60 | 2,745 |
| Nov 2, 2023 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 520 |
| Nov 1, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1,075 |
| Oct 31, 2023 | 9.62 | 9.62 | 9.54 | 9.54 | 9.54 | 850 |
| Oct 30, 2023 | 9.68 | 9.70 | 9.54 | 9.54 | 9.54 | 1,870 |
Related Tickers
BNR.F Brenntag SE
61.60
0.00%
SFOODS.HE Solar Foods Oyj
5.95
+7.21%
EXL1V.HE Exel Composites Oyj
0.3600
-1.91%
SPG.CO SP Group A/S
329.50
+2.97%
NSIS-B.CO Novonesis A/S
445.70
+0.75%
AI.PA L'Air Liquide S.A.
170.16
+1.62%
ALTM Arcadium Lithium plc
5.48
+0.37%
SHW The Sherwin-Williams Company
363.27
+1.18%
GEVO Gevo, Inc.
2.9200
-1.35%