Australia markets close in 5 hours 23 minutes

Innofactor Oyj (IFA1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
1.3150+0.0250 (+1.94%)
At close: 06:15PM EEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.29001.32001.29001.31501.3150884,937
22 Apr 20241.29001.29001.26501.29001.290023,811
19 Apr 20241.28501.29501.27001.29001.29005,480
18 Apr 20241.29501.29501.27501.28501.285010,296
17 Apr 20241.25501.31501.25501.26001.260036,061
16 Apr 20241.27501.27501.25501.25501.255013,198
15 Apr 20241.29501.29501.27501.27501.275016,922
12 Apr 20241.29001.31501.26501.29501.29505,462
11 Apr 20241.29501.29501.27001.29001.29008,658
10 Apr 20241.28001.31501.27001.30001.30005,488
09 Apr 20241.29001.34001.27001.28001.280035,568
08 Apr 20241.30001.30001.26501.27001.270024,698
05 Apr 20241.30501.31501.27001.29001.290024,915
04 Apr 20241.29501.30501.28501.29501.295032,898
03 Apr 20241.30501.33001.28501.30001.300023,513
02 Apr 20241.30001.33501.28001.30501.305015,559
28 Mar 20241.30001.32001.25501.32001.320034,971
28 Mar 20240.07 Dividend
27 Mar 20241.34001.36501.32001.36001.290039,446
26 Mar 20241.31501.33001.31001.32501.256839,980
25 Mar 20241.28501.31001.28501.31001.242635,151
22 Mar 20241.34001.34501.21001.29001.2236253,719
21 Mar 20241.34001.34501.27001.34001.271063,403
20 Mar 20241.34001.34001.32501.34001.27108,697
19 Mar 20241.33001.34501.31001.33001.261536,383
18 Mar 20241.33001.33501.33001.33001.261516,328
15 Mar 20241.32001.34501.32001.33001.261517,849
14 Mar 20241.32001.33501.32001.32001.252112,497
13 Mar 20241.32001.34501.31001.31501.247337,293
12 Mar 20241.32501.35001.31001.32001.252129,824
11 Mar 20241.32501.35001.32001.32501.256810,391
08 Mar 20241.32001.33001.31001.32501.25686,710
07 Mar 20241.35001.35001.31501.32001.252122,298
06 Mar 20241.35001.35501.32001.35001.280528,467
05 Mar 20241.35001.35001.32501.34001.27103,848
04 Mar 20241.32501.36501.32501.33501.266312,745
01 Mar 20241.36501.39501.33001.35001.280515,225
29 Feb 20241.36001.39501.34501.36501.294722,322
28 Feb 20241.32501.37001.32501.36001.290018,668
27 Feb 20241.31501.39001.31501.32501.256854,561
26 Feb 20241.33501.33501.32001.32501.256810,921
23 Feb 20241.31001.33501.28001.32001.252160,209
22 Feb 20241.33501.33501.30501.31001.242629,665
21 Feb 20241.33001.35001.30501.33501.266315,260
20 Feb 20241.36001.36001.32001.33001.261526,629
19 Feb 20241.39001.40001.32001.37001.299538,724
16 Feb 20241.38001.39001.37501.39001.318512,878
15 Feb 20241.42001.42001.35501.41001.337437,081
14 Feb 20241.37001.42001.33001.42001.346964,236
13 Feb 20241.35501.39501.35001.39001.318581,070
12 Feb 20241.35001.35001.32001.35001.280576,643
09 Feb 20241.27501.34001.27501.32001.2521146,195
08 Feb 20241.19001.27001.19001.24501.1809209,714
07 Feb 20241.18001.18501.14001.18501.124044,761
06 Feb 20241.17001.17501.15001.17501.11455,195
05 Feb 20241.19501.19501.17001.17001.10982,984
02 Feb 20241.18001.22501.17501.19001.12889,901
01 Feb 20241.17001.18001.16001.18001.119320,571
31 Jan 20241.16001.17501.15501.17001.109813,812
30 Jan 20241.15001.16001.14001.14001.081311,987
29 Jan 20241.15501.15501.14001.15001.090811,628
26 Jan 20241.15001.15001.13501.15001.090826,722
25 Jan 20241.15001.15001.13501.13501.076615,089
24 Jan 20241.15001.15001.14501.14501.08612,814
23 Jan 20241.15501.16001.14001.15001.090818,080
22 Jan 20241.15001.19501.15001.16001.10035,220
19 Jan 20241.14501.16501.14001.14501.086115,294
18 Jan 20241.14001.14501.13001.14501.086115,280
17 Jan 20241.18001.18001.12001.14501.086145,819
16 Jan 20241.17501.19001.17501.18001.11937,484
15 Jan 20241.18001.19001.17501.17501.114511,101
12 Jan 20241.18001.19001.17001.17501.114523,457
11 Jan 20241.20001.20501.18001.18501.12406,962
10 Jan 20241.20001.21501.20001.20501.14305,077
09 Jan 20241.22001.22001.18001.20001.138252,056
08 Jan 20241.22501.24501.20001.21501.152527,916
05 Jan 20241.20001.23501.19001.22501.161933,216
04 Jan 20241.24501.26501.20001.21501.152533,530
03 Jan 20241.22001.23501.19501.22001.157222,995
02 Jan 20241.22501.22501.19501.22001.157237,623
29 Dec 20231.24001.24501.22001.22001.157232,245
28 Dec 20231.23001.24501.19501.23501.171410,468
27 Dec 20231.26501.27001.22501.24501.180920,946
22 Dec 20231.26001.28501.23501.26001.19516,659
21 Dec 20231.28001.28001.24001.26501.199911,246
20 Dec 20231.27501.27501.24501.26001.19512,684
19 Dec 20231.25001.28001.24001.27501.209416,900
18 Dec 20231.24001.26001.24001.25501.190426,895
15 Dec 20231.20001.24001.20001.24001.176222,395
14 Dec 20231.18001.22001.18001.21001.147739,157
13 Dec 20231.15001.17001.14001.17001.109814,051
12 Dec 20231.15001.15501.15001.15001.09086,738
11 Dec 20231.15501.16001.15001.15001.090827,032
08 Dec 20231.15001.17001.15001.15001.090813,588
07 Dec 20231.14001.15001.13501.15001.09089,010
05 Dec 20231.13001.15001.13001.14001.081313,653
04 Dec 20231.16501.16501.13501.13501.07668,468
01 Dec 20231.15501.16001.14001.15501.095615,238
30 Nov 20231.16001.16001.13501.15001.090816,816
29 Nov 20231.15001.16001.11501.16001.100316,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...