Cityvarasto Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.90	15.90	15.60	15.90	15.90	-	3,338
May 28, 2026	15.80	15.95	15.65	15.90	15.90	-0.31%	630
May 27, 2026	15.75	16.00	15.75	15.95	15.95	0.95%	2,331
May 26, 2026	15.80	15.80	15.75	15.80	15.80	0.32%	356
May 25, 2026	15.80	15.80	15.55	15.75	15.75	-0.32%	921
May 22, 2026	15.75	15.90	15.75	15.80	15.80	0.32%	519
May 21, 2026	15.55	15.90	15.50	15.75	15.75	0.96%	820
May 20, 2026	15.80	15.80	15.50	15.60	15.60	-1.89%	1,769
May 19, 2026	15.90	15.90	15.75	15.90	15.90	-	308
May 18, 2026	16.35	16.35	15.85	15.90	15.90	-3.05%	1,829
May 15, 2026	16.40	16.40	16.40	16.40	16.40	-	10,146
May 13, 2026	16.45	16.85	16.40	16.40	16.40	-0.91%	759
May 12, 2026	16.75	17.00	16.50	16.55	16.55	-1.19%	3,338
May 11, 2026	16.75	16.75	16.25	16.75	16.75	-0.30%	3,419
May 8, 2026	16.60	16.90	16.40	16.80	16.80	1.20%	173
May 7, 2026	17.60	17.60	16.50	16.60	16.60	0.61%	328
May 6, 2026	18.40	18.40	16.30	16.50	16.50	0.61%	1,570
May 5, 2026	16.30	16.40	16.25	16.40	16.40	0.92%	2,713
May 4, 2026	16.30	16.30	15.90	16.25	16.25	1.88%	552
Apr 30, 2026	15.95	16.05	15.95	15.95	15.95	-	365
Apr 29, 2026	16.25	16.25	15.95	15.95	15.95	-1.18%	200
Apr 28, 2026	16.40	16.40	16.00	16.25	16.14	-0.91%	7,681
Apr 27, 2026	16.40	16.40	16.30	16.40	16.29	0.61%	1,410
Apr 24, 2026	16.35	16.40	16.20	16.30	16.19	-	4,040
Apr 23, 2026	16.25	16.30	16.20	16.30	16.19	-	3,818
Apr 22, 2026	16.25	16.30	16.15	16.30	16.19	0.31%	666
Apr 21, 2026	16.00	16.25	16.00	16.25	16.14	-0.31%	177
Apr 20, 2026	16.30	16.30	16.00	16.30	16.19	0.62%	1,305
Apr 17, 2026	16.10	16.35	15.90	16.20	16.09	2.21%	6,832
Apr 16, 2026	16.15	16.15	15.85	15.85	15.74	-1.55%	7,241
Apr 15, 2026	16.05	16.10	16.00	16.10	15.99	0.62%	25,231
Apr 14, 2026	15.95	16.00	15.85	16.00	15.89	0.63%	5,088
Apr 13, 2026	16.00	16.00	15.70	15.90	15.79	-0.31%	3,492
Apr 10, 2026	17.90	17.90	15.95	15.95	15.84	-13.55%	622,360
Apr 9, 2026	18.30	18.45	18.30	18.45	18.33	1.93%	60
Apr 8, 2026	18.35	18.35	18.10	18.10	17.98	-	68
Apr 7, 2026	17.70	18.70	17.70	18.10	17.98	-5.83%	436
Apr 2, 2026	17.72	19.22	17.72	19.22	19.09	3.89%	476
Apr 1, 2026	17.60	18.50	17.60	18.50	18.37	0.11%	1,213
Mar 31, 2026	18.50	18.70	17.62	18.48	18.35	2.90%	343
Mar 30, 2026	18.24	18.98	17.00	17.96	17.84	-4.47%	1,807
Mar 27, 2026	18.80	18.90	18.62	18.80	18.67	-	416
Mar 26, 2026	18.82	19.00	18.80	18.80	18.67	-2.08%	687
Mar 25, 2026	19.50	19.50	18.80	19.20	19.07	-2.04%	744
Mar 24, 2026	19.38	19.66	19.00	19.60	19.47	2.73%	431
Mar 23, 2026	18.90	19.10	18.20	19.08	18.95	0.42%	799
Mar 20, 2026	19.06	19.06	19.00	19.00	18.87	-0.31%	161
Mar 19, 2026	19.08	19.08	19.06	19.06	18.93	0.32%	13
Mar 18, 2026	19.00	19.00	19.00	19.00	18.87	-	3,377
Mar 17, 2026	19.06	19.08	18.70	19.00	18.87	-	474