Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.534	0.543	0.531	0.542	8.633	57,417
2023-09-07	0.524	0.538	0.524	0.535	8.521	48,803
2023-09-06	0.530	0.533	0.523	0.530	8.442	36,888
2023-09-05	0.525	0.530	0.519	0.530	8.442	33,206
2023-09-04	0.522	0.531	0.522	0.525	8.354	45,433
2023-09-01	0.516	0.524	0.515	0.516	8.211	61,128
2023-08-31	0.509	0.516	0.509	0.516	8.219	51,543
2023-08-30	0.511	0.515	0.508	0.509	8.107	33,358
2023-08-29	0.510	0.514	0.508	0.511	8.139	33,625
2023-08-28	0.500	0.510	0.498	0.510	8.115	60,445
2023-08-25	0.503	0.506	0.499	0.500	7.961	30,732
2023-08-24	0.515	0.518	0.502	0.502	7.988	56,966
2023-08-23	0.509	0.524	0.507	0.515	8.195	66,108
2023-08-22	0.502	0.512	0.501	0.504	8.028	107,565
2023-08-21	0.537	0.537	0.491	0.502	7.988	268,365
2023-08-18	0.540	0.547	0.538	0.538	8.569	39,910
2023-08-17	0.542	0.545	0.536	0.544	8.665	52,120
2023-08-16	0.545	0.552	0.542	0.543	8.649	32,575
2023-08-15	0.550	0.557	0.547	0.548	8.728	25,964
2023-08-14	0.556	0.557	0.547	0.549	8.744	33,727
2023-08-11	0.560	0.564	0.556	0.556	8.856	30,973
2023-08-10	0.562	0.565	0.560	0.560	8.920	36,607
2023-08-09	0.573	0.574	0.562	0.562	8.951	56,624
2023-08-08	0.565	0.573	0.561	0.573	9.127	39,988
2023-08-07	0.560	0.570	0.555	0.567	9.031	32,221
2023-08-04	0.552	0.567	0.549	0.563	8.967	55,729
2023-08-03	0.550	0.556	0.543	0.552	8.792	65,573
2023-08-02	0.561	0.561	0.551	0.554	8.816	49,090
2023-08-01	0.561	0.571	0.561	0.565	8.991	55,390
2023-07-31	0.568	0.568	0.561	0.564	8.975	40,494
2023-07-28	0.576	0.576	0.560	0.568	9.047	87,627
2023-07-27	0.575	0.584	0.573	0.576	9.174	70,292
2023-07-26	0.564	0.580	0.563	0.575	9.158	72,234
2023-07-25	0.578	0.584	0.566	0.568	9.039	87,606
2023-07-24	0.584	0.584	0.559	0.579	9.214	201,720
2023-07-21	0.580	0.583	0.569	0.583	9.286	237,468
2023-07-20	0.557	0.574	0.556	0.568	9.039	75,625
2023-07-19	0.547	0.560	0.547	0.556	8.856	51,389
2023-07-18	0.547	0.548	0.543	0.547	8.713	40,807
2023-07-17	0.546	0.550	0.541	0.547	8.713	43,371
2023-07-14	0.559	0.560	0.549	0.550	8.760	61,170
2023-07-13	0.579	0.579	0.559	0.559	8.896	93,209
2023-07-12	0.579	0.582	0.574	0.579	9.222	55,810
2023-07-11	0.574	0.579	0.573	0.579	9.222	39,492
2023-07-10	0.573	0.576	0.566	0.574	9.143	26,858
2023-07-07	0.557	0.573	0.556	0.573	9.119	50,700
2023-07-06	0.560	0.563	0.554	0.557	8.872	54,610
2023-07-05	0.565	0.569	0.562	0.566	9.007	23,624
2023-07-04	0.565	0.568	0.564	0.565	8.991	24,278
2023-07-03	0.566	0.570	0.561	0.565	8.999	50,865
2023-06-30	0.572	0.576	0.566	0.566	9.007	42,541
2023-06-29	0.579	0.583	0.571	0.571	9.087	48,297
2023-06-28	0.553	0.579	0.553	0.579	9.222	77,873
2023-06-27	0.550	0.552	0.536	0.550	8.752	75,986
2023-06-26	0.580	0.580	0.545	0.547	8.713	90,641
2023-06-22	0.573	0.585	0.567	0.585	9.318	58,585
2023-06-21	0.580	0.580	0.569	0.577	9.190	50,796
2023-06-20	0.587	0.587	0.575	0.580	9.230	53,365
2023-06-19	0.586	0.587	0.581	0.587	9.342	33,893
2023-06-16	0.587	0.588	0.581	0.588	9.366	88,316

← NewerPage 14 of 22 · 1,261 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.