Advertisement
Advertisement
Nanoform Finland Oyj (NANOFH.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
At close: 06:29PM EET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 3.0500 | 3.3250 | 3.0500 | 3.3250 | 3.3250 | 19,664 |
| Dec 01, 2022 | 3.0500 | 3.2250 | 3.0500 | 3.0600 | 3.0600 | 57,665 |
| Nov 30, 2022 | 3.0500 | 3.2950 | 3.0400 | 3.0400 | 3.0400 | 16,244 |
| Nov 29, 2022 | 3.3000 | 3.3400 | 3.0350 | 3.0350 | 3.0350 | 12,851 |
| Nov 28, 2022 | 3.4000 | 3.4000 | 3.1300 | 3.2000 | 3.2000 | 18,131 |
| Nov 25, 2022 | 3.2300 | 3.3350 | 3.1200 | 3.2000 | 3.2000 | 13,056 |
| Nov 24, 2022 | 3.1700 | 3.2500 | 3.1450 | 3.2300 | 3.2300 | 8,134 |
| Nov 23, 2022 | 3.3800 | 3.3800 | 3.1000 | 3.1700 | 3.1700 | 9,988 |
| Nov 22, 2022 | 3.2550 | 3.3550 | 3.1000 | 3.2000 | 3.2000 | 15,669 |
| Nov 21, 2022 | 3.4500 | 3.4600 | 3.1000 | 3.2550 | 3.2550 | 10,524 |
| Nov 18, 2022 | 3.3700 | 3.5000 | 3.2550 | 3.3200 | 3.3200 | 10,591 |
| Nov 17, 2022 | 3.3000 | 3.3550 | 3.0800 | 3.3550 | 3.3550 | 7,284 |
| Nov 16, 2022 | 3.2000 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 9,259 |
| Nov 15, 2022 | 3.1100 | 3.2800 | 3.0050 | 3.1950 | 3.1950 | 9,831 |
| Nov 14, 2022 | 3.1550 | 3.1550 | 2.9900 | 2.9900 | 2.9900 | 73,611 |
| Nov 11, 2022 | 3.0500 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 11,873 |
| Nov 10, 2022 | 2.9050 | 3.0500 | 2.9050 | 3.0500 | 3.0500 | 3,124 |
| Nov 09, 2022 | 2.9500 | 2.9900 | 2.8900 | 2.9900 | 2.9900 | 4,645 |
| Nov 08, 2022 | 2.9800 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 12,885 |
| Nov 07, 2022 | 2.9600 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | 11,230 |
| Nov 04, 2022 | 2.8300 | 2.9600 | 2.7900 | 2.8950 | 2.8950 | 18,237 |
| Nov 03, 2022 | 2.8550 | 2.8600 | 2.7050 | 2.8550 | 2.8550 | 13,404 |
| Nov 02, 2022 | 2.8100 | 2.8550 | 2.5850 | 2.7900 | 2.7900 | 8,795 |
| Nov 01, 2022 | 2.7550 | 2.8800 | 2.6000 | 2.8550 | 2.8550 | 57,805 |
| Oct 31, 2022 | 2.7000 | 2.7000 | 2.5450 | 2.6500 | 2.6500 | 6,227 |
| Oct 28, 2022 | 2.6500 | 2.6950 | 2.4800 | 2.5450 | 2.5450 | 10,591 |
| Oct 27, 2022 | 2.6550 | 2.7450 | 2.4900 | 2.5400 | 2.5400 | 54,085 |
| Oct 26, 2022 | 2.7000 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 25,024 |
| Oct 25, 2022 | 2.8400 | 2.8900 | 2.6500 | 2.6950 | 2.6950 | 29,212 |
| Oct 24, 2022 | 2.9000 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 3,013 |
| Oct 21, 2022 | 2.7250 | 2.8250 | 2.7250 | 2.8000 | 2.8000 | 8,408 |
| Oct 20, 2022 | 2.9500 | 2.9500 | 2.6900 | 2.7200 | 2.7200 | 22,201 |
| Oct 19, 2022 | 2.9000 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 65,083 |
| Oct 18, 2022 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | 2.8800 | 29,832 |
| Oct 17, 2022 | 3.2000 | 3.2050 | 2.9500 | 2.9700 | 2.9700 | 4,904 |
| Oct 14, 2022 | 2.8650 | 2.9750 | 2.8650 | 2.9000 | 2.9000 | 10,943 |
| Oct 13, 2022 | 2.9600 | 2.9600 | 2.8900 | 2.8900 | 2.8900 | 6,133 |
| Oct 12, 2022 | 2.9800 | 3.0000 | 2.8950 | 2.9600 | 2.9600 | 11,936 |
| Oct 11, 2022 | 2.9550 | 3.1950 | 2.9300 | 3.0000 | 3.0000 | 149,749 |
| Oct 10, 2022 | 2.9100 | 2.9850 | 2.9100 | 2.9550 | 2.9550 | 12,604 |
| Oct 07, 2022 | 2.9850 | 3.0000 | 2.9050 | 2.9050 | 2.9050 | 31,980 |
| Oct 06, 2022 | 2.9950 | 3.0000 | 2.8900 | 2.9450 | 2.9450 | 18,251 |
| Oct 05, 2022 | 3.1450 | 3.1500 | 2.9850 | 3.0000 | 3.0000 | 9,602 |
| Oct 04, 2022 | 3.1500 | 3.1500 | 2.9850 | 3.0550 | 3.0550 | 31,387 |
| Oct 03, 2022 | 3.0050 | 3.2150 | 2.9650 | 3.0500 | 3.0500 | 41,060 |
| Sep 30, 2022 | 3.1350 | 3.1500 | 2.9800 | 3.1450 | 3.1450 | 124,780 |
| Sep 29, 2022 | 3.1950 | 3.1950 | 2.9250 | 3.1400 | 3.1400 | 4,707 |
| Sep 28, 2022 | 3.2150 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 23,619 |
| Sep 27, 2022 | 3.2300 | 3.2950 | 3.1350 | 3.2200 | 3.2200 | 235,739 |
| Sep 26, 2022 | 3.2200 | 3.3950 | 3.1050 | 3.2500 | 3.2500 | 31,799 |
| Sep 23, 2022 | 3.2000 | 3.4000 | 3.1000 | 3.2200 | 3.2200 | 48,403 |
| Sep 22, 2022 | 3.3300 | 3.3300 | 3.1000 | 3.2700 | 3.2700 | 4,508 |
| Sep 21, 2022 | 3.3000 | 3.3950 | 3.1350 | 3.3300 | 3.3300 | 7,227 |
| Sep 20, 2022 | 3.4850 | 3.4850 | 3.3000 | 3.3000 | 3.3000 | 7,861 |
| Sep 19, 2022 | 3.4950 | 3.4950 | 3.4050 | 3.4400 | 3.4400 | 503,949 |
| Sep 16, 2022 | 3.3950 | 3.4850 | 3.3950 | 3.4000 | 3.4000 | 391,702 |
| Sep 15, 2022 | 3.4950 | 3.5000 | 3.3500 | 3.5000 | 3.5000 | 7,139 |
| Sep 14, 2022 | 3.4500 | 3.4950 | 3.4400 | 3.4950 | 3.4950 | 510 |
| Sep 13, 2022 | 3.4100 | 3.4950 | 3.4100 | 3.4500 | 3.4500 | 952 |
| Sep 12, 2022 | 3.4750 | 3.4800 | 3.4050 | 3.4800 | 3.4800 | 6,099 |
| Sep 09, 2022 | 3.4850 | 3.4950 | 3.4050 | 3.4800 | 3.4800 | 25,725 |
| Sep 08, 2022 | 3.3550 | 3.4950 | 3.3550 | 3.4850 | 3.4850 | 3,651 |
| Sep 07, 2022 | 3.4000 | 3.5000 | 3.3250 | 3.3550 | 3.3550 | 3,212 |
| Sep 06, 2022 | 3.3500 | 3.5000 | 3.3050 | 3.4950 | 3.4950 | 11,250 |
| Sep 05, 2022 | 3.3650 | 3.5000 | 3.2850 | 3.3950 | 3.3950 | 29,785 |
| Sep 02, 2022 | 3.4500 | 3.5000 | 3.4050 | 3.4050 | 3.4050 | 9,165 |
| Sep 01, 2022 | 3.6700 | 3.6750 | 3.4050 | 3.5450 | 3.5450 | 11,055 |
| Aug 31, 2022 | 3.6950 | 3.6950 | 3.4050 | 3.6700 | 3.6700 | 23,309 |
| Aug 30, 2022 | 3.6450 | 3.6850 | 3.4500 | 3.6850 | 3.6850 | 12,628 |
| Aug 29, 2022 | 3.5000 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 4,249 |
| Aug 26, 2022 | 3.5500 | 3.7450 | 3.4500 | 3.5000 | 3.5000 | 12,428 |
| Aug 25, 2022 | 3.5000 | 3.6950 | 3.4350 | 3.5600 | 3.5600 | 21,147 |
| Aug 24, 2022 | 3.3350 | 3.5950 | 3.3350 | 3.3450 | 3.3450 | 14,119 |
| Aug 23, 2022 | 3.4000 | 3.4950 | 3.3050 | 3.3300 | 3.3300 | 8,097 |
| Aug 22, 2022 | 3.6500 | 3.6500 | 3.4150 | 3.4700 | 3.4700 | 9,502 |
| Aug 19, 2022 | 3.5300 | 3.5950 | 3.4900 | 3.5950 | 3.5950 | 9,375 |
| Aug 18, 2022 | 3.6300 | 3.6300 | 3.5150 | 3.5300 | 3.5300 | 2,589 |
| Aug 17, 2022 | 3.5700 | 3.6300 | 3.5700 | 3.6300 | 3.6300 | 3,461 |
| Aug 16, 2022 | 3.6700 | 3.6950 | 3.5500 | 3.6700 | 3.6700 | 4,666 |
| Aug 15, 2022 | 3.7450 | 3.7450 | 3.4900 | 3.7000 | 3.7000 | 5,113 |
| Aug 12, 2022 | 3.6550 | 3.6550 | 3.5350 | 3.6550 | 3.6550 | 680 |
| Aug 11, 2022 | 3.6600 | 3.6950 | 3.6000 | 3.6600 | 3.6600 | 2,702 |
| Aug 10, 2022 | 3.5450 | 3.7000 | 3.5050 | 3.6600 | 3.6600 | 20,275 |
| Aug 09, 2022 | 3.6000 | 3.7000 | 3.5500 | 3.6950 | 3.6950 | 12,618 |
| Aug 08, 2022 | 3.6950 | 3.6950 | 3.5550 | 3.6750 | 3.6750 | 1,824 |
| Aug 05, 2022 | 3.6450 | 3.6950 | 3.4950 | 3.6950 | 3.6950 | 2,837 |
| Aug 04, 2022 | 3.5300 | 3.6450 | 3.5050 | 3.6450 | 3.6450 | 4,004 |
| Aug 03, 2022 | 3.6100 | 3.6950 | 3.5400 | 3.6600 | 3.6600 | 19,514 |
| Aug 02, 2022 | 3.6950 | 3.6950 | 3.4650 | 3.5650 | 3.5650 | 4,759 |
| Aug 01, 2022 | 3.7200 | 3.7500 | 3.4950 | 3.5950 | 3.5950 | 6,400 |
| Jul 29, 2022 | 3.4650 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 18,822 |
| Jul 28, 2022 | 3.4050 | 3.4700 | 3.3600 | 3.4600 | 3.4600 | 10,576 |
| Jul 27, 2022 | 3.4500 | 3.4700 | 3.3950 | 3.4000 | 3.4000 | 22,723 |
| Jul 26, 2022 | 3.4000 | 3.4900 | 3.3950 | 3.4500 | 3.4500 | 7,589 |
| Jul 25, 2022 | 3.5250 | 3.5500 | 3.4450 | 3.4450 | 3.4450 | 9,118 |
| Jul 22, 2022 | 3.7000 | 3.7000 | 3.4550 | 3.5000 | 3.5000 | 8,822 |
| Jul 21, 2022 | 3.4900 | 3.5000 | 3.4350 | 3.4900 | 3.4900 | 6,709 |
| Jul 20, 2022 | 3.3600 | 3.4950 | 3.3000 | 3.3000 | 3.3000 | 7,457 |
| Jul 19, 2022 | 3.7000 | 3.7000 | 3.3500 | 3.3600 | 3.3600 | 15,602 |
| Jul 18, 2022 | 3.3800 | 3.4350 | 3.3300 | 3.3900 | 3.3900 | 60,872 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
