Finnair Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.315	2.360	2.295	2.330	2.211	280,491
2024-08-20	2.300	2.340	2.285	2.315	2.197	177,056
2024-08-19	2.291	2.340	2.270	2.305	2.187	194,198
2024-08-16	2.275	2.295	2.238	2.291	2.173	233,506
2024-08-15	2.229	2.288	2.221	2.275	2.159	184,628
2024-08-14	2.266	2.270	2.229	2.229	2.114	130,956
2024-08-13	2.270	2.280	2.244	2.266	2.150	160,341
2024-08-12	2.300	2.312	2.264	2.270	2.154	186,447
2024-08-09	2.298	2.323	2.280	2.300	2.182	155,108
2024-08-08	2.293	2.295	2.240	2.280	2.163	156,483
2024-08-07	2.238	2.293	2.220	2.293	2.176	177,887
2024-08-06	2.180	2.243	2.174	2.238	2.123	301,000
2024-08-05	2.200	2.216	2.133	2.180	2.068	490,113
2024-08-02	2.283	2.291	2.214	2.227	2.113	356,284
2024-08-01	2.356	2.371	2.284	2.293	2.175	271,434
2024-07-31	2.341	2.378	2.341	2.356	2.235	199,347
2024-07-30	2.380	2.394	2.327	2.341	2.221	191,482
2024-07-29	2.391	2.401	2.346	2.380	2.258	165,032
2024-07-26	2.397	2.430	2.380	2.391	2.269	163,518
2024-07-25	2.319	2.397	2.295	2.397	2.274	321,803
2024-07-24	2.314	2.364	2.301	2.325	2.206	332,802
2024-07-23	2.270	2.345	2.260	2.326	2.207	419,278
2024-07-22	2.350	2.350	2.240	2.265	2.149	768,150
2024-07-19	2.540	2.576	2.310	2.330	2.211	1,937,968
2024-07-18	2.630	2.660	2.590	2.640	2.505	287,396
2024-07-17	2.596	2.631	2.579	2.627	2.493	179,705
2024-07-16	2.626	2.644	2.566	2.596	2.463	195,096
2024-07-15	2.604	2.643	2.580	2.625	2.491	301,029
2024-07-12	2.567	2.623	2.556	2.603	2.469	310,425
2024-07-11	2.588	2.588	2.544	2.557	2.426	275,281
2024-07-10	2.600	2.645	2.583	2.588	2.456	272,321
2024-07-09	2.623	2.626	2.550	2.601	2.467	820,348
2024-07-08	2.790	2.790	2.606	2.613	2.479	808,777
2024-07-05	2.730	2.830	2.730	2.790	2.647	481,773
2024-07-04	2.711	2.760	2.680	2.690	2.552	190,911
2024-07-03	2.659	2.737	2.657	2.711	2.572	156,021
2024-07-02	2.693	2.700	2.659	2.659	2.523	177,191
2024-07-01	2.648	2.740	2.648	2.693	2.555	341,405
2024-06-28	2.636	2.677	2.625	2.625	2.490	155,799
2024-06-27	2.610	2.641	2.590	2.623	2.489	251,982
2024-06-26	2.575	2.675	2.575	2.598	2.465	445,461
2024-06-25	2.680	2.681	2.570	2.571	2.439	794,302
2024-06-24	2.696	2.708	2.666	2.678	2.540	341,524
2024-06-20	2.720	2.738	2.682	2.693	2.555	565,230
2024-06-19	2.760	2.764	2.720	2.720	2.581	352,955
2024-06-18	2.761	2.793	2.733	2.760	2.619	175,117
2024-06-17	2.751	2.764	2.739	2.761	2.620	270,631
2024-06-14	2.812	2.815	2.750	2.751	2.610	311,726
2024-06-13	2.870	2.870	2.809	2.812	2.668	181,054
2024-06-12	2.760	2.870	2.753	2.870	2.723	451,518
2024-06-11	2.775	2.780	2.740	2.748	2.607	376,592
2024-06-10	2.810	2.812	2.767	2.775	2.633	256,338
2024-06-07	2.841	2.851	2.808	2.810	2.666	202,452
2024-06-06	2.871	2.893	2.830	2.841	2.695	249,136
2024-06-05	2.900	2.920	2.874	2.899	2.750	143,637
2024-06-04	2.903	2.954	2.860	2.900	2.751	223,716
2024-06-03	2.833	2.920	2.814	2.903	2.754	566,226
2024-05-31	2.800	2.868	2.800	2.833	2.688	733,893
2024-05-30	2.800	2.820	2.780	2.792	2.649	209,064
2024-05-29	2.868	2.872	2.800	2.800	2.657	311,187

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	0.0500 EUR
2025-10-30	0.0500 EUR
2025-03-28	0.0600 EUR
2019-03-21	0.2740 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.