Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.510	0.526	0.492	0.496	7.907	156,621
2023-03-16	0.518	0.527	0.500	0.508	8.091	122,932
2023-03-15	0.546	0.549	0.508	0.509	8.107	178,439
2023-03-14	0.541	0.553	0.535	0.546	8.697	92,965
2023-03-13	0.560	0.568	0.532	0.545	8.681	190,778
2023-03-10	0.584	0.584	0.567	0.570	9.071	86,351
2023-03-09	0.586	0.588	0.577	0.586	9.334	81,691
2023-03-08	0.580	0.588	0.575	0.586	9.334	91,345
2023-03-07	0.576	0.582	0.570	0.582	9.270	85,133
2023-03-06	0.570	0.579	0.563	0.573	9.119	99,537
2023-03-03	0.555	0.580	0.552	0.570	9.079	123,799
2023-03-02	0.549	0.555	0.544	0.553	8.808	71,185
2023-03-01	0.566	0.566	0.555	0.555	8.840	73,566
2023-02-28	0.571	0.572	0.562	0.567	9.023	50,503
2023-02-27	0.560	0.577	0.559	0.572	9.111	54,160
2023-02-24	0.581	0.585	0.558	0.560	8.912	75,128
2023-02-23	0.572	0.585	0.570	0.581	9.254	75,441
2023-02-22	0.592	0.592	0.572	0.572	9.103	88,928
2023-02-21	0.579	0.592	0.578	0.592	9.429	125,521
2023-02-20	0.580	0.588	0.574	0.579	9.214	91,579
2023-02-17	0.588	0.590	0.571	0.580	9.230	155,638
2023-02-16	0.552	0.598	0.552	0.588	9.366	470,520
2023-02-15	0.541	0.552	0.520	0.550	8.760	248,350
2023-02-14	0.519	0.532	0.519	0.529	8.418	127,694
2023-02-13	0.505	0.520	0.504	0.517	8.235	86,733
2023-02-10	0.513	0.513	0.498	0.505	8.044	84,282
2023-02-09	0.516	0.519	0.502	0.515	8.203	85,282
2023-02-08	0.529	0.529	0.513	0.516	8.211	123,876
2023-02-07	0.539	0.542	0.523	0.529	8.426	100,042
2023-02-06	0.535	0.540	0.528	0.540	8.593	71,699
2023-02-03	0.545	0.545	0.528	0.535	8.513	89,886
2023-02-02	0.524	0.545	0.523	0.545	8.673	290,597
2023-02-01	0.517	0.525	0.514	0.524	8.338	120,576
2023-01-31	0.505	0.518	0.497	0.518	8.251	89,904
2023-01-30	0.512	0.512	0.498	0.508	8.091	89,429
2023-01-27	0.528	0.528	0.515	0.516	8.219	55,648
2023-01-26	0.520	0.529	0.508	0.529	8.418	142,209
2023-01-25	0.511	0.521	0.510	0.518	8.243	125,785
2023-01-24	0.510	0.512	0.500	0.512	8.155	57,189
2023-01-23	0.518	0.518	0.504	0.511	8.139	54,634
2023-01-20	0.503	0.514	0.500	0.514	8.179	138,539
2023-01-19	0.505	0.505	0.495	0.501	7.980	110,315
2023-01-18	0.486	0.506	0.485	0.506	8.059	135,057
2023-01-17	0.490	0.490	0.477	0.486	7.735	61,196
2023-01-16	0.472	0.489	0.469	0.489	7.789	149,265
2023-01-13	0.450	0.476	0.450	0.472	7.524	173,407
2023-01-12	0.445	0.449	0.439	0.446	7.104	49,045
2023-01-11	0.448	0.454	0.444	0.445	7.085	70,777
2023-01-10	0.448	0.448	0.432	0.447	7.123	97,179
2023-01-09	0.430	0.447	0.427	0.446	7.110	115,997
2023-01-05	0.417	0.427	0.411	0.425	6.766	125,440
2023-01-04	0.408	0.413	0.398	0.410	6.537	94,071
2023-01-03	0.410	0.418	0.400	0.401	6.393	139,606
2023-01-02	0.391	0.409	0.391	0.404	6.438	88,850
2022-12-30	0.395	0.398	0.387	0.388	6.183	209,075
2022-12-29	0.395	0.395	0.383	0.394	6.279	199,381
2022-12-28	0.406	0.409	0.395	0.395	6.295	163,348
2022-12-27	0.412	0.421	0.405	0.406	6.464	82,335
2022-12-23	0.411	0.417	0.410	0.413	6.581	88,262
2022-12-22	0.423	0.426	0.412	0.412	6.559	52,459

← NewerPage 16 of 21 · 1,257 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.