Canada markets closed

Innofactor Oyj (IFA1V.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
1.2900-0.0150 (-1.15%)
At close: 06:18PM EEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.30501.30501.27501.29001.290015,192
May 02, 20241.32001.32001.29001.30501.30508,890
Apr 30, 20241.31001.31501.29001.31501.315013,561
Apr 29, 20241.29001.32501.29001.31001.31008,166
Apr 26, 20241.31501.31501.29001.29001.29009,879
Apr 25, 20241.32501.33001.27001.31001.310014,026
Apr 24, 20241.31501.32501.30001.32501.325069,158
Apr 23, 20241.29001.32001.29001.31501.3150884,937
Apr 22, 20241.29001.29001.26501.29001.290023,811
Apr 19, 20241.28501.29501.27001.29001.29005,480
Apr 18, 20241.29501.29501.27501.28501.285010,296
Apr 17, 20241.25501.31501.25501.26001.260036,061
Apr 16, 20241.27501.27501.25501.25501.255013,198
Apr 15, 20241.29501.29501.27501.27501.275016,922
Apr 12, 20241.29001.31501.26501.29501.29505,462
Apr 11, 20241.29501.29501.27001.29001.29008,658
Apr 10, 20241.28001.31501.27001.30001.30005,488
Apr 09, 20241.29001.34001.27001.28001.280035,568
Apr 08, 20241.30001.30001.26501.27001.270024,698
Apr 05, 20241.30501.31501.27001.29001.290024,915
Apr 04, 20241.29501.30501.28501.29501.295032,898
Apr 03, 20241.30501.33001.28501.30001.300023,513
Apr 02, 20241.30001.33501.28001.30501.305015,559
Mar 28, 20241.30001.32001.25501.32001.320034,971
Mar 28, 20240.07 Dividend
Mar 27, 20241.34001.36501.32001.36001.290039,446
Mar 26, 20241.31501.33001.31001.32501.256839,980
Mar 25, 20241.28501.31001.28501.31001.242635,151
Mar 22, 20241.34001.34501.21001.29001.2236253,719
Mar 21, 20241.34001.34501.27001.34001.271063,403
Mar 20, 20241.34001.34001.32501.34001.27108,697
Mar 19, 20241.33001.34501.31001.33001.261536,383
Mar 18, 20241.33001.33501.33001.33001.261516,328
Mar 15, 20241.32001.34501.32001.33001.261517,849
Mar 14, 20241.32001.33501.32001.32001.252112,497
Mar 13, 20241.32001.34501.31001.31501.247337,293
Mar 12, 20241.32501.35001.31001.32001.252129,824
Mar 11, 20241.32501.35001.32001.32501.256810,391
Mar 08, 20241.32001.33001.31001.32501.25686,710
Mar 07, 20241.35001.35001.31501.32001.252122,298
Mar 06, 20241.35001.35501.32001.35001.280528,467
Mar 05, 20241.35001.35001.32501.34001.27103,848
Mar 04, 20241.32501.36501.32501.33501.266312,745
Mar 01, 20241.36501.39501.33001.35001.280515,225
Feb 29, 20241.36001.39501.34501.36501.294722,322
Feb 28, 20241.32501.37001.32501.36001.290018,668
Feb 27, 20241.31501.39001.31501.32501.256854,561
Feb 26, 20241.33501.33501.32001.32501.256810,921
Feb 23, 20241.31001.33501.28001.32001.252160,209
Feb 22, 20241.33501.33501.30501.31001.242629,665
Feb 21, 20241.33001.35001.30501.33501.266315,260
Feb 20, 20241.36001.36001.32001.33001.261526,629
Feb 19, 20241.39001.40001.32001.37001.299538,724
Feb 16, 20241.38001.39001.37501.39001.318512,878
Feb 15, 20241.42001.42001.35501.41001.337437,081
Feb 14, 20241.37001.42001.33001.42001.346964,236
Feb 13, 20241.35501.39501.35001.39001.318581,070
Feb 12, 20241.35001.35001.32001.35001.280576,643
Feb 09, 20241.27501.34001.27501.32001.2521146,195
Feb 08, 20241.19001.27001.19001.24501.1809209,714
Feb 07, 20241.18001.18501.14001.18501.124044,761
Feb 06, 20241.17001.17501.15001.17501.11455,195
Feb 05, 20241.19501.19501.17001.17001.10982,984
Feb 02, 20241.18001.22501.17501.19001.12889,901
Feb 01, 20241.17001.18001.16001.18001.119320,571
Jan 31, 20241.16001.17501.15501.17001.109813,812
Jan 30, 20241.15001.16001.14001.14001.081311,987
Jan 29, 20241.15501.15501.14001.15001.090811,628
Jan 26, 20241.15001.15001.13501.15001.090826,722
Jan 25, 20241.15001.15001.13501.13501.076615,089
Jan 24, 20241.15001.15001.14501.14501.08612,814
Jan 23, 20241.15501.16001.14001.15001.090818,080
Jan 22, 20241.15001.19501.15001.16001.10035,220
Jan 19, 20241.14501.16501.14001.14501.086115,294
Jan 18, 20241.14001.14501.13001.14501.086115,280
Jan 17, 20241.18001.18001.12001.14501.086145,819
Jan 16, 20241.17501.19001.17501.18001.11937,484
Jan 15, 20241.18001.19001.17501.17501.114511,101
Jan 12, 20241.18001.19001.17001.17501.114523,457
Jan 11, 20241.20001.20501.18001.18501.12406,962
Jan 10, 20241.20001.21501.20001.20501.14305,077
Jan 09, 20241.22001.22001.18001.20001.138252,056
Jan 08, 20241.22501.24501.20001.21501.152527,916
Jan 05, 20241.20001.23501.19001.22501.161933,216
Jan 04, 20241.24501.26501.20001.21501.152533,530
Jan 03, 20241.22001.23501.19501.22001.157222,995
Jan 02, 20241.22501.22501.19501.22001.157237,623
Dec 29, 20231.24001.24501.22001.22001.157232,245
Dec 28, 20231.23001.24501.19501.23501.171410,468
Dec 27, 20231.26501.27001.22501.24501.180920,946
Dec 22, 20231.26001.28501.23501.26001.19516,659
Dec 21, 20231.28001.28001.24001.26501.199911,246
Dec 20, 20231.27501.27501.24501.26001.19512,684
Dec 19, 20231.25001.28001.24001.27501.209416,900
Dec 18, 20231.24001.26001.24001.25501.190426,895
Dec 15, 20231.20001.24001.20001.24001.176222,395
Dec 14, 20231.18001.22001.18001.21001.147739,157
Dec 13, 20231.15001.17001.14001.17001.109814,051
Dec 12, 20231.15001.15501.15001.15001.09086,738
Dec 11, 20231.15501.16001.15001.15001.090827,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...