Finnair Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.838 | 2.908 | 2.838 | 2.864 | 2.717 | 382,179 |
| 2024-05-27 | 2.791 | 2.848 | 2.771 | 2.833 | 2.688 | 286,988 |
| 2024-05-24 | 2.800 | 2.811 | 2.754 | 2.786 | 2.643 | 718,891 |
| 2024-05-23 | 2.890 | 2.894 | 2.801 | 2.805 | 2.661 | 394,494 |
| 2024-05-22 | 2.830 | 2.892 | 2.810 | 2.890 | 2.742 | 331,051 |
| 2024-05-21 | 2.890 | 2.899 | 2.821 | 2.829 | 2.684 | 562,015 |
| 2024-05-20 | 2.930 | 2.940 | 2.885 | 2.885 | 2.737 | 339,015 |
| 2024-05-17 | 2.970 | 3.015 | 2.930 | 2.930 | 2.780 | 300,188 |
| 2024-05-16 | 2.941 | 2.995 | 2.916 | 2.975 | 2.823 | 263,205 |
| 2024-05-15 | 3.049 | 3.093 | 2.930 | 2.930 | 2.780 | 569,625 |
| 2024-05-14 | 2.936 | 3.115 | 2.931 | 3.049 | 2.893 | 588,036 |
| 2024-05-13 | 2.930 | 2.949 | 2.894 | 2.936 | 2.786 | 350,490 |
| 2024-05-10 | 2.920 | 2.929 | 2.893 | 2.900 | 2.752 | 303,741 |
| 2024-05-08 | 2.929 | 2.978 | 2.884 | 2.900 | 2.752 | 375,502 |
| 2024-05-07 | 3.010 | 3.060 | 2.922 | 2.922 | 2.772 | 341,939 |
| 2024-05-06 | 2.960 | 3.020 | 2.947 | 3.010 | 2.855 | 185,687 |
| 2024-05-03 | 2.992 | 3.059 | 2.954 | 2.960 | 2.809 | 243,767 |
| 2024-05-02 | 2.940 | 2.990 | 2.914 | 2.980 | 2.827 | 180,916 |
| 2024-04-30 | 2.956 | 2.972 | 2.928 | 2.940 | 2.790 | 200,744 |
| 2024-04-29 | 2.930 | 2.956 | 2.880 | 2.956 | 2.805 | 184,318 |
| 2024-04-26 | 2.884 | 2.994 | 2.884 | 2.928 | 2.778 | 194,733 |
| 2024-04-25 | 2.922 | 2.938 | 2.860 | 2.860 | 2.714 | 322,897 |
| 2024-04-24 | 2.958 | 3.028 | 2.882 | 2.902 | 2.753 | 438,039 |
| 2024-04-23 | 3.052 | 3.052 | 2.902 | 2.950 | 2.799 | 567,774 |
| 2024-04-22 | 3.056 | 3.136 | 3.034 | 3.060 | 2.903 | 201,107 |
| 2024-04-19 | 3.000 | 3.062 | 2.954 | 3.056 | 2.900 | 190,130 |
| 2024-04-18 | 2.970 | 3.036 | 2.944 | 3.026 | 2.871 | 211,587 |
| 2024-04-17 | 2.962 | 3.018 | 2.940 | 2.940 | 2.790 | 329,732 |
| 2024-04-16 | 2.984 | 3.030 | 2.906 | 2.946 | 2.795 | 508,522 |
| 2024-04-15 | 3.114 | 3.128 | 2.994 | 2.998 | 2.845 | 363,023 |
| 2024-04-12 | 3.170 | 3.236 | 3.114 | 3.114 | 2.955 | 278,485 |
| 2024-04-11 | 3.250 | 3.250 | 3.150 | 3.160 | 2.998 | 322,403 |
| 2024-04-10 | 3.190 | 3.282 | 3.168 | 3.232 | 3.067 | 423,310 |
| 2024-04-09 | 3.110 | 3.230 | 3.084 | 3.180 | 3.017 | 322,062 |
| 2024-04-08 | 3.056 | 3.118 | 3.048 | 3.118 | 2.958 | 180,626 |
| 2024-04-05 | 3.144 | 3.144 | 3.028 | 3.056 | 2.900 | 219,914 |
| 2024-04-04 | 3.032 | 3.160 | 3.002 | 3.148 | 2.987 | 245,784 |
| 2024-04-03 | 3.066 | 3.078 | 2.982 | 3.032 | 2.877 | 203,767 |
| 2024-04-02 | 2.950 | 3.128 | 2.950 | 3.030 | 2.875 | 369,971 |
| 2024-03-28 | 2.860 | 2.950 | 2.860 | 2.932 | 2.782 | 192,497 |
| 2024-03-27 | 2.900 | 2.920 | 2.860 | 2.860 | 2.714 | 115,075 |
| 2024-03-26 | 2.880 | 2.940 | 2.880 | 2.900 | 2.752 | 177,836 |
| 2024-03-25 | 2.920 | 2.960 | 2.860 | 2.880 | 2.733 | 276,235 |
| 2024-03-22 | 2.935 | 2.950 | 2.888 | 2.913 | 2.764 | 189,704 |
| 2024-03-21 | 3.002 | 3.054 | 2.928 | 2.928 | 2.778 | 219,870 |
| 2024-03-20 | 0.030 | 0.030 | 0.030 | 0.030 | 2.837 | 173,292 |
| 2024-03-19 | 0.031 | 0.031 | 0.030 | 0.030 | 2.827 | 181,329 |
| 2024-03-18 | 0.030 | 0.031 | 0.030 | 0.030 | 2.884 | 190,648 |
| 2024-03-15 | 0.029 | 0.030 | 0.029 | 0.030 | 2.799 | 277,951 |
| 2024-03-14 | 0.030 | 0.030 | 0.029 | 0.029 | 2.771 | 237,666 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 2.837 | 127,011 |
| 2024-03-12 | 0.030 | 0.031 | 0.030 | 0.030 | 2.884 | 189,054 |
| 2024-03-11 | 0.032 | 0.032 | 0.030 | 0.030 | 2.846 | 353,423 |
| 2024-03-08 | 0.031 | 0.032 | 0.031 | 0.032 | 2.998 | 424,059 |
| 2024-03-07 | 0.031 | 0.031 | 0.030 | 0.030 | 2.884 | 237,727 |
| 2024-03-06 | 0.029 | 0.031 | 0.029 | 0.031 | 2.894 | 397,637 |
| 2024-03-05 | 0.030 | 0.030 | 0.029 | 0.029 | 2.761 | 341,413 |
| 2024-03-04 | 0.031 | 0.031 | 0.030 | 0.030 | 2.827 | 263,631 |
| 2024-03-01 | 0.031 | 0.031 | 0.030 | 0.030 | 2.884 | 270,131 |
| 2024-02-29 | 0.031 | 0.031 | 0.030 | 0.031 | 2.922 | 378,665 |
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.