Nightingale Health Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.88	0.89	0.85	0.85	0.85	-3.20%	46,313
Jul 6, 2026	0.90	0.90	0.87	0.88	0.88	-2.67%	51,538
Jul 3, 2026	0.92	0.93	0.88	0.90	0.90	0.22%	45,993
Jul 2, 2026	0.95	0.95	0.88	0.90	0.90	-1.75%	82,036
Jul 1, 2026	0.93	0.95	0.87	0.91	0.91	-3.59%	307,914
Jun 30, 2026	0.86	0.96	0.86	0.95	0.95	10.23%	330,711
Jun 29, 2026	0.85	0.86	0.84	0.86	0.86	3.61%	108,245
Jun 26, 2026	0.84	0.84	0.81	0.83	0.83	-2.81%	144,688
Jun 25, 2026	0.82	0.87	0.81	0.85	0.85	3.64%	73,360
Jun 24, 2026	0.82	0.83	0.81	0.82	0.82	0.49%	63,928
Jun 23, 2026	0.83	0.84	0.80	0.82	0.82	-1.20%	122,269
Jun 22, 2026	0.81	0.85	0.79	0.83	0.83	4.01%	165,952
Jun 18, 2026	0.81	0.81	0.80	0.80	0.80	-0.99%	48,092
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