Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.584	0.587	0.572	0.587	9.342	88,857
2023-06-14	0.581	0.584	0.576	0.584	9.294	137,065
2023-06-13	0.560	0.582	0.559	0.581	9.254	484,147
2023-06-12	0.550	0.564	0.542	0.559	8.896	131,190
2023-06-09	0.548	0.552	0.546	0.547	8.713	28,467
2023-06-08	0.558	0.561	0.545	0.548	8.728	47,619
2023-06-07	0.552	0.563	0.547	0.560	8.912	37,471
2023-06-06	0.547	0.554	0.543	0.552	8.784	38,401
2023-06-05	0.535	0.555	0.535	0.547	8.705	57,721
2023-06-02	0.547	0.558	0.547	0.552	8.784	41,871
2023-06-01	0.570	0.570	0.543	0.546	8.689	60,053
2023-05-31	0.572	0.573	0.566	0.570	9.079	61,010
2023-05-30	0.567	0.575	0.561	0.573	9.119	51,865
2023-05-29	0.566	0.571	0.560	0.569	9.055	44,393
2023-05-26	0.572	0.572	0.564	0.571	9.095	42,540
2023-05-25	0.569	0.576	0.566	0.572	9.103	42,911
2023-05-24	0.571	0.573	0.562	0.570	9.079	54,336
2023-05-23	0.580	0.580	0.569	0.576	9.174	34,758
2023-05-22	0.570	0.580	0.564	0.580	9.230	71,639
2023-05-19	0.570	0.578	0.566	0.571	9.095	114,096
2023-05-17	0.547	0.570	0.544	0.570	9.079	156,617
2023-05-16	0.535	0.547	0.531	0.547	8.713	72,916
2023-05-15	0.524	0.534	0.521	0.534	8.505	51,566
2023-05-12	0.532	0.533	0.514	0.523	8.322	50,619
2023-05-11	0.536	0.540	0.531	0.531	8.450	29,182
2023-05-10	0.542	0.545	0.533	0.536	8.529	39,294
2023-05-09	0.541	0.545	0.536	0.543	8.641	56,465
2023-05-08	0.546	0.547	0.531	0.541	8.617	69,038
2023-05-05	0.521	0.546	0.520	0.546	8.689	111,321
2023-05-04	0.522	0.527	0.516	0.522	8.306	50,893
2023-05-03	0.526	0.528	0.512	0.522	8.314	73,166
2023-05-02	0.531	0.539	0.523	0.525	8.354	79,979
2023-04-28	0.506	0.537	0.489	0.531	8.458	257,156
2023-04-27	0.496	0.519	0.494	0.504	8.028	108,662
2023-04-26	0.479	0.485	0.475	0.479	7.629	69,137
2023-04-25	0.493	0.493	0.479	0.479	7.626	78,199
2023-04-24	0.483	0.502	0.482	0.498	7.926	104,444
2023-04-21	0.499	0.499	0.475	0.482	7.674	107,610
2023-04-20	0.502	0.514	0.499	0.499	7.948	48,514
2023-04-19	0.511	0.515	0.505	0.510	8.123	51,978
2023-04-18	0.507	0.516	0.507	0.512	8.155	29,316
2023-04-17	0.492	0.509	0.491	0.506	8.052	66,237
2023-04-14	0.493	0.499	0.491	0.492	7.843	35,917
2023-04-13	0.488	0.502	0.488	0.493	7.859	49,568
2023-04-12	0.510	0.514	0.486	0.487	7.760	111,285
2023-04-11	0.512	0.520	0.509	0.514	8.187	43,745
2023-04-06	0.507	0.513	0.501	0.512	8.147	34,633
2023-04-05	0.511	0.513	0.504	0.507	8.067	44,556
2023-04-04	0.510	0.521	0.509	0.511	8.131	58,764
2023-04-03	0.514	0.522	0.505	0.510	8.123	48,820
2023-03-31	0.514	0.523	0.511	0.512	8.155	60,574
2023-03-30	0.504	0.522	0.504	0.514	8.179	63,551
2023-03-29	0.500	0.505	0.496	0.503	8.012	58,603
2023-03-28	0.500	0.507	0.494	0.496	7.897	69,598
2023-03-27	0.500	0.503	0.478	0.499	7.942	69,552
2023-03-24	0.513	0.513	0.496	0.500	7.964	66,174
2023-03-23	0.520	0.521	0.512	0.512	8.155	55,818
2023-03-22	0.523	0.532	0.516	0.520	8.275	59,788
2023-03-21	0.505	0.523	0.505	0.523	8.322	88,640
2023-03-20	0.496	0.511	0.475	0.503	8.012	128,458

← NewerPage 15 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.