Canatu Oyj (HEL:CANATU)
Finland · Delayed Price · Currency is EUR 8.02
+0.22 (2.82%)
At close: May 21, 2026
Canatu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.06 | 8.15 | 7.81 | 8.02 | 8.02 | 2.82% | 15,793 |
| May 20, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -1.76% | 5,603 |
| May 19, 2026 | 7.80 | 8.00 | 7.73 | 7.94 | 7.94 | -0.13% | 8,645 |
| May 18, 2026 | 7.66 | 8.03 | 7.60 | 7.95 | 7.95 | 3.79% | 13,288 |
| May 15, 2026 | 7.63 | 7.88 | 7.62 | 7.66 | 7.66 | -1.16% | 11,777 |
| May 13, 2026 | 7.90 | 7.95 | 7.60 | 7.75 | 7.75 | -1.90% | 9,591 |
| May 12, 2026 | 7.92 | 7.92 | 7.62 | 7.90 | 7.90 | -0.88% | 23,827 |
| May 11, 2026 | 8.01 | 8.16 | 7.64 | 7.97 | 7.97 | -0.38% | 20,014 |
| May 8, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.11% | 4,582 |
| May 7, 2026 | 8.11 | 8.15 | 7.95 | 8.09 | 8.09 | 1.76% | 9,219 |
| May 6, 2026 | 8.18 | 8.19 | 7.94 | 7.95 | 7.95 | -1.85% | 9,769 |
| May 5, 2026 | 8.06 | 8.20 | 8.06 | 8.10 | 8.10 | 0.12% | 5,572 |
| May 4, 2026 | 8.16 | 8.24 | 8.02 | 8.09 | 8.09 | -0.86% | 7,002 |
| Apr 30, 2026 | 7.71 | 8.16 | 7.71 | 8.16 | 8.16 | 5.84% | 11,043 |
| Apr 29, 2026 | 7.89 | 7.93 | 7.68 | 7.71 | 7.71 | -0.90% | 4,596 |
| Apr 28, 2026 | 8.04 | 8.04 | 7.78 | 7.78 | 7.78 | -3.47% | 9,067 |
| Apr 27, 2026 | 7.71 | 8.18 | 7.71 | 8.06 | 8.06 | 4.68% | 5,407 |
| Apr 24, 2026 | 7.68 | 7.72 | 7.65 | 7.70 | 7.70 | 1.05% | 11,047 |
| Apr 23, 2026 | 7.85 | 7.90 | 7.55 | 7.62 | 7.62 | -3.54% | 8,147 |
| Apr 22, 2026 | 7.90 | 8.01 | 7.73 | 7.90 | 7.90 | 1.28% | 4,911 |
| Apr 21, 2026 | 8.01 | 8.14 | 7.80 | 7.80 | 7.80 | -2.62% | 9,099 |
| Apr 20, 2026 | 8.15 | 8.15 | 7.90 | 8.01 | 8.01 | -1.11% | 8,414 |
| Apr 17, 2026 | 7.94 | 8.27 | 7.94 | 8.10 | 8.10 | 2.02% | 8,503 |
| Apr 16, 2026 | 8.03 | 8.32 | 7.94 | 7.94 | 7.94 | 0.51% | 29,891 |
| Apr 15, 2026 | 7.78 | 7.92 | 7.78 | 7.90 | 7.90 | 1.67% | 8,875 |
| Apr 14, 2026 | 7.41 | 7.86 | 7.41 | 7.77 | 7.77 | 4.86% | 31,333 |
| Apr 13, 2026 | 7.39 | 7.41 | 7.30 | 7.41 | 7.41 | 0.41% | 4,886 |
| Apr 10, 2026 | 7.44 | 7.45 | 7.30 | 7.38 | 7.38 | - | 13,402 |
| Apr 9, 2026 | 7.35 | 7.45 | 7.33 | 7.38 | 7.38 | 0.41% | 11,118 |
| Apr 8, 2026 | 7.10 | 7.37 | 7.10 | 7.35 | 7.35 | 6.52% | 12,432 |
| Apr 7, 2026 | 7.20 | 7.36 | 6.80 | 6.90 | 6.90 | -4.17% | 14,868 |
| Apr 2, 2026 | 7.28 | 7.38 | 7.14 | 7.20 | 7.20 | -2.44% | 2,168 |
| Apr 1, 2026 | 7.46 | 7.50 | 7.12 | 7.38 | 7.38 | 1.10% | 10,848 |
| Mar 31, 2026 | 7.02 | 7.30 | 6.90 | 7.30 | 7.30 | 2.82% | 13,606 |
| Mar 30, 2026 | 7.12 | 7.24 | 6.98 | 7.10 | 7.10 | - | 12,403 |
| Mar 27, 2026 | 7.36 | 7.36 | 7.04 | 7.10 | 7.10 | -1.93% | 21,270 |
| Mar 26, 2026 | 7.56 | 7.56 | 7.24 | 7.24 | 7.24 | -4.23% | 22,931 |
| Mar 25, 2026 | 7.54 | 7.62 | 7.40 | 7.56 | 7.56 | 0.27% | 7,852 |
| Mar 24, 2026 | 7.60 | 7.62 | 7.40 | 7.54 | 7.54 | 0.53% | 5,818 |
| Mar 23, 2026 | 7.48 | 7.78 | 7.16 | 7.50 | 7.50 | - | 25,092 |
| Mar 20, 2026 | 7.46 | 7.76 | 7.46 | 7.50 | 7.50 | -2.09% | 9,026 |
| Mar 19, 2026 | 7.70 | 7.70 | 7.40 | 7.66 | 7.66 | -0.52% | 9,763 |
| Mar 18, 2026 | 7.88 | 7.94 | 7.58 | 7.70 | 7.70 | -0.52% | 11,333 |
| Mar 17, 2026 | 7.68 | 7.82 | 7.66 | 7.74 | 7.74 | 1.57% | 8,014 |
| Mar 16, 2026 | 7.42 | 7.82 | 7.40 | 7.62 | 7.62 | 2.97% | 7,957 |
| Mar 13, 2026 | 7.34 | 7.50 | 7.28 | 7.40 | 7.40 | 0.27% | 11,362 |
| Mar 12, 2026 | 7.58 | 7.58 | 7.34 | 7.38 | 7.38 | -2.64% | 18,027 |
| Mar 11, 2026 | 7.66 | 7.92 | 7.52 | 7.58 | 7.58 | -1.30% | 6,932 |
| Mar 10, 2026 | 7.56 | 7.80 | 7.46 | 7.68 | 7.68 | 3.78% | 8,067 |
| Mar 9, 2026 | 7.58 | 7.58 | 7.34 | 7.40 | 7.40 | -2.37% | 15,798 |