Canatu Oyj (HEL:CANATU)
Finland · Delayed Price · Currency is EUR 8.16
+0.45 (5.84%)
At close: Apr 30, 2026
Canatu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 7.82 | 7.96 | 7.54 | 7.58 | 7.58 | -2.32% | 15,458 |
| Mar 5, 2026 | 8.16 | 8.16 | 7.76 | 7.76 | 7.76 | -3.24% | 18,949 |
| Mar 4, 2026 | 7.76 | 8.20 | 7.68 | 8.02 | 8.02 | 3.35% | 36,198 |
| Mar 3, 2026 | 8.36 | 8.36 | 7.10 | 7.76 | 7.76 | -14.54% | 133,216 |
| Mar 2, 2026 | 9.32 | 9.32 | 9.08 | 9.08 | 9.08 | -2.58% | 10,262 |
| Feb 27, 2026 | 9.28 | 9.40 | 9.16 | 9.32 | 9.32 | 0.43% | 5,331 |
| Feb 26, 2026 | 9.20 | 9.38 | 9.16 | 9.28 | 9.28 | 1.09% | 6,179 |
| Feb 25, 2026 | 9.18 | 9.26 | 8.92 | 9.18 | 9.18 | 0.22% | 14,505 |
| Feb 24, 2026 | 9.52 | 9.52 | 9.16 | 9.16 | 9.16 | -3.58% | 12,391 |
| Feb 23, 2026 | 9.66 | 9.66 | 9.42 | 9.50 | 9.50 | -1.66% | 17,587 |
| Feb 20, 2026 | 9.74 | 9.74 | 9.50 | 9.66 | 9.66 | -0.82% | 17,048 |
| Feb 19, 2026 | 9.74 | 9.76 | 9.58 | 9.74 | 9.74 | - | 8,815 |
| Feb 18, 2026 | 9.60 | 9.74 | 9.50 | 9.74 | 9.74 | 2.53% | 8,487 |