Nightingale Health Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.82	0.83	0.80	0.81	0.81	-0.98%	142,953
Jun 16, 2026	0.85	0.86	0.81	0.81	0.81	-3.78%	181,043
Jun 15, 2026	0.88	0.88	0.83	0.85	0.85	-3.20%	146,480
Jun 12, 2026	0.85	0.88	0.84	0.87	0.87	4.80%	143,337
Jun 11, 2026	0.86	0.86	0.82	0.83	0.83	-1.42%	117,049
Jun 10, 2026	0.87	0.87	0.84	0.85	0.85	-1.17%	91,190
Jun 9, 2026	0.82	0.86	0.82	0.86	0.86	-2.06%	316,099
Jun 8, 2026	0.86	0.89	0.85	0.87	0.87	0.23%	159,331
Jun 5, 2026	0.90	0.92	0.87	0.87	0.87	-1.58%	249,715
Jun 4, 2026	0.91	0.92	0.87	0.89	0.89	-1.12%	194,888
Jun 3, 2026	0.97	0.97	0.87	0.90	0.90	-6.28%	367,737
Jun 2, 2026	0.91	0.96	0.90	0.96	0.96	4.82%	487,339
Jun 1, 2026	0.86	0.92	0.83	0.91	0.91	6.29%	708,904
May 29, 2026	0.86	0.86	0.85	0.86	0.86	-0.23%	223,953
May 28, 2026	0.85	0.86	0.85	0.86	0.86	-	571,337
May 27, 2026	0.87	0.88	0.84	0.86	0.86	-1.15%	333,554
May 26, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	304,321
May 25, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	763,240
May 22, 2026	0.89	0.90	0.88	0.88	0.88	-	1,151,150
May 21, 2026	0.90	0.90	0.86	0.88	0.88	-1.57%	590,390
May 20, 2026	0.90	0.94	0.88	0.89	0.89	-	1,128,089
May 19, 2026	0.90	0.90	0.87	0.89	0.89	-6.29%	1,969,456
May 18, 2026	1.01	1.12	0.93	0.95	0.95	-3.44%	6,356,273
May 15, 2026	1.00	1.02	0.98	0.99	0.99	-	67,790
May 13, 2026	1.01	1.01	0.98	0.99	0.99	-1.20%	78,537
May 12, 2026	1.02	1.02	0.97	1.00	1.00	-0.50%	126,307
May 11, 2026	1.02	1.02	1.01	1.01	1.01	-0.99%	64,052
May 8, 2026	1.05	1.05	1.00	1.02	1.02	-1.46%	95,579
May 7, 2026	1.05	1.06	1.03	1.03	1.03	-	92,379
May 6, 2026	1.09	1.09	1.03	1.03	1.03	-0.48%	67,791
May 5, 2026	1.10	1.10	1.02	1.04	1.04	-7.17%	169,149
May 4, 2026	1.10	1.14	1.10	1.12	1.12	1.36%	34,476
Apr 30, 2026	1.12	1.12	1.09	1.10	1.10	-3.93%	32,848
Apr 29, 2026	1.13	1.15	1.09	1.15	1.15	1.33%	51,379
Apr 28, 2026	1.18	1.18	1.13	1.13	1.13	-5.44%	65,744
Apr 27, 2026	1.23	1.23	1.15	1.20	1.20	-2.05%	129,268
Apr 24, 2026	1.24	1.24	1.21	1.22	1.22	-0.81%	30,782
Apr 23, 2026	1.25	1.25	1.23	1.23	1.23	-0.81%	25,460
Apr 22, 2026	1.26	1.26	1.24	1.24	1.24	-1.98%	19,405
Apr 21, 2026	1.24	1.29	1.24	1.27	1.27	2.43%	30,967
Apr 20, 2026	1.26	1.28	1.23	1.24	1.24	-3.14%	41,936
Apr 17, 2026	1.28	1.28	1.26	1.28	1.28	0.39%	35,063
Apr 16, 2026	1.29	1.30	1.27	1.27	1.27	-1.55%	20,851
Apr 15, 2026	1.28	1.30	1.27	1.29	1.29	-0.77%	40,186
Apr 14, 2026	1.31	1.31	1.29	1.30	1.30	0.78%	10,199
Apr 13, 2026	1.31	1.32	1.29	1.29	1.29	-2.64%	21,452
Apr 10, 2026	1.31	1.33	1.31	1.33	1.33	1.53%	18,827
Apr 9, 2026	1.35	1.35	1.31	1.31	1.31	-3.33%	11,694
Apr 8, 2026	1.44	1.45	1.34	1.35	1.35	-1.10%	79,436
Apr 7, 2026	1.48	1.48	1.34	1.37	1.37	-8.27%	48,649