Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.035	0.037	0.035	0.037	3.530	1,019,276
2023-11-29	0.034	0.035	0.034	0.035	3.321	571,492
2023-11-28	0.034	0.035	0.033	0.034	3.235	550,619
2023-11-27	0.034	0.034	0.030	0.034	3.254	2,107,235
2023-11-24	0.035	0.035	0.032	0.034	3.207	565,520
2023-11-23	0.035	0.035	0.033	0.034	3.264	598,437
2023-11-22	0.050	0.050	0.044	0.044	4.156	156,284
2023-11-21	0.052	0.052	0.048	0.050	4.782	90,209
2023-11-20	0.048	0.052	0.047	0.052	4.886	128,079
2023-11-17	0.047	0.048	0.043	0.048	4.526	110,731
2023-11-16	0.046	0.047	0.046	0.047	4.450	77,867
2023-11-15	0.047	0.047	0.046	0.047	4.440	61,843
2023-11-14	0.047	0.048	0.045	0.047	4.459	101,169
2023-11-13	0.045	0.049	0.045	0.047	4.497	233,291
2023-11-10	0.048	0.048	0.045	0.045	4.270	142,675
2023-11-09	0.048	0.049	0.046	0.048	4.545	100,329
2023-11-08	0.046	0.049	0.046	0.048	4.516	110,983
2023-11-07	0.049	0.050	0.045	0.047	4.459	140,753
2023-11-06	0.052	0.054	0.047	0.049	4.668	146,415
2023-11-03	0.057	0.059	0.045	0.052	4.924	298,644
2023-11-02	0.052	0.059	0.052	0.056	5.313	119,615
2023-11-01	0.058	0.059	0.050	0.051	4.829	125,288
2023-10-31	0.069	0.069	0.058	0.058	5.465	180,186
2023-10-30	0.065	0.082	0.060	0.068	6.414	321,665
2023-10-27	0.313	0.320	0.240	0.282	4.498	872,866
2023-10-26	0.322	0.324	0.310	0.313	4.979	189,658
2023-10-25	0.346	0.346	0.319	0.322	5.135	146,109
2023-10-24	0.320	0.346	0.320	0.328	5.221	343,118
2023-10-23	0.315	0.316	0.305	0.311	4.960	142,228
2023-10-20	0.315	0.317	0.307	0.315	5.014	107,862
2023-10-19	0.318	0.325	0.309	0.315	5.017	144,334
2023-10-18	0.330	0.334	0.314	0.319	5.075	134,699
2023-10-17	0.339	0.340	0.321	0.324	5.161	112,001
2023-10-16	0.345	0.351	0.336	0.337	5.371	160,470
2023-10-13	0.355	0.363	0.341	0.345	5.495	119,218
2023-10-12	0.351	0.366	0.351	0.354	5.635	175,513
2023-10-11	0.377	0.377	0.350	0.350	5.575	294,531
2023-10-10	0.392	0.394	0.377	0.377	6.005	134,122
2023-10-09	0.397	0.408	0.385	0.386	6.145	280,633
2023-10-06	0.443	0.448	0.382	0.392	6.244	648,570
2023-10-05	0.513	0.527	0.512	0.523	8.330	45,416
2023-10-04	0.514	0.515	0.500	0.515	8.195	64,702
2023-10-03	0.521	0.523	0.514	0.514	8.187	34,008
2023-10-02	0.516	0.526	0.516	0.522	8.306	35,902
2023-09-29	0.516	0.518	0.511	0.516	8.219	43,719
2023-09-28	0.513	0.517	0.505	0.516	8.211	40,470
2023-09-27	0.510	0.518	0.510	0.515	8.195	27,002
2023-09-26	0.510	0.518	0.500	0.513	8.163	56,460
2023-09-25	0.522	0.522	0.511	0.516	8.219	55,785
2023-09-22	0.530	0.530	0.519	0.522	8.314	36,076
2023-09-21	0.532	0.533	0.528	0.530	8.434	39,764
2023-09-20	0.531	0.538	0.530	0.532	8.474	29,722
2023-09-19	0.532	0.536	0.530	0.532	8.466	25,208
2023-09-18	0.540	0.543	0.532	0.533	8.482	29,965
2023-09-15	0.533	0.543	0.532	0.540	8.593	64,158
2023-09-14	0.534	0.537	0.527	0.533	8.482	40,396
2023-09-13	0.546	0.546	0.534	0.534	8.505	42,314
2023-09-12	0.546	0.549	0.544	0.547	8.713	35,394
2023-09-11	0.541	0.550	0.540	0.546	8.697	40,698
2023-09-08	0.534	0.543	0.531	0.542	8.633	57,417

← NewerPage 13 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.