Partnera Oy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.81	0.82	0.79	0.82	0.82	1.49%	12,258
Sep 4, 2025	0.81	0.81	0.79	0.81	0.81	0.25%	3,270
Sep 3, 2025	0.80	0.81	0.79	0.81	0.81	1.77%	1,377
Sep 2, 2025	0.81	0.81	0.79	0.79	0.79	-1.00%	27,666
Sep 1, 2025	0.80	0.81	0.79	0.80	0.80	0.50%	2,487
Aug 29, 2025	0.80	0.81	0.79	0.80	0.80	-0.50%	20,435
Aug 28, 2025	0.80	0.80	0.78	0.80	0.80	-0.99%	5,480
Aug 27, 2025	0.83	0.83	0.78	0.81	0.81	4.94%	8,762
Aug 26, 2025	0.77	0.79	0.77	0.77	0.77	0.79%	8,387
Aug 25, 2025	0.80	0.83	0.76	0.76	0.76	-4.26%	9,530
Aug 22, 2025	0.80	0.80	0.76	0.80	0.80	0.50%	11,432
Aug 21, 2025	0.83	0.83	0.77	0.79	0.79	-4.34%	38,435
Aug 20, 2025	0.82	0.83	0.80	0.83	0.83	3.75%	11,669
Aug 19, 2025	0.82	0.82	0.80	0.80	0.80	-0.74%	4,668
Aug 18, 2025	0.82	0.82	0.80	0.81	0.81	-1.23%	1,143
Aug 15, 2025	0.80	0.82	0.80	0.82	0.82	1.75%	285
Aug 14, 2025	0.82	0.82	0.80	0.80	0.80	-0.99%	5,984
Aug 13, 2025	0.79	0.82	0.79	0.81	0.81	1.25%	2,010
Aug 12, 2025	0.80	0.80	0.79	0.80	0.80	0.25%	13,491
Aug 11, 2025	0.81	0.81	0.80	0.80	0.80	-3.86%	1,608
Aug 8, 2025	0.80	0.83	0.80	0.83	0.83	0.24%	14,812
Aug 7, 2025	0.80	0.83	0.80	0.83	0.83	3.50%	9,207
Aug 6, 2025	0.80	0.81	0.79	0.80	0.80	1.01%	2,270
Aug 5, 2025	0.79	0.82	0.79	0.79	0.79	-2.94%	5,634
Aug 4, 2025	0.80	0.82	0.79	0.82	0.82	-1.92%	1,008
Aug 1, 2025	0.83	0.83	0.80	0.83	0.83	-	5,733
Jul 31, 2025	0.83	0.83	0.80	0.83	0.83	0.24%	674
Jul 30, 2025	0.80	0.84	0.79	0.83	0.83	0.24%	1,424
Jul 29, 2025	0.83	0.83	0.79	0.83	0.83	-0.96%	3,859
Jul 28, 2025	0.79	0.84	0.79	0.84	0.84	0.72%	2,971
Jul 25, 2025	0.80	0.83	0.80	0.83	0.83	3.49%	2,500
Jul 24, 2025	0.78	0.85	0.78	0.80	0.80	0.25%	4,030
Jul 23, 2025	0.79	0.80	0.78	0.80	0.80	1.78%	11,301
Jul 22, 2025	0.79	0.79	0.78	0.79	0.79	0.51%	10,784
Jul 21, 2025	0.78	0.79	0.78	0.78	0.78	-2.01%	12,114
Jul 18, 2025	0.78	0.80	0.78	0.80	0.80	2.05%	1,435
Jul 17, 2025	0.79	0.80	0.77	0.78	0.78	-1.01%	2,758
Jul 16, 2025	0.81	0.81	0.78	0.79	0.79	-1.74%	2,448
Jul 15, 2025	0.81	0.81	0.78	0.80	0.80	-1.47%	10,455
Jul 14, 2025	0.81	0.82	0.77	0.82	0.82	1.24%	1,681
Jul 11, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	7,556
Jul 10, 2025	0.81	0.81	0.79	0.80	0.80	-	1,365
Jul 9, 2025	0.82	0.82	0.79	0.80	0.80	-2.20%	8,802
Jul 8, 2025	0.82	0.82	0.79	0.82	0.82	-	58,986
Jul 7, 2025	0.79	0.82	0.78	0.82	0.82	3.54%	19,661
Jul 4, 2025	0.79	0.81	0.78	0.79	0.79	-	5,155
Jul 3, 2025	0.79	0.82	0.78	0.79	0.79	-1.25%	37,332
Jul 2, 2025	0.79	0.82	0.79	0.80	0.80	-0.25%	1,073
Jul 1, 2025	0.80	0.80	0.78	0.80	0.80	-0.25%	2,779
Jun 30, 2025	0.81	0.82	0.80	0.80	0.80	-2.19%	3,065