Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.423	0.426	0.412	0.412	6.559	52,459
2022-12-21	0.424	0.426	0.419	0.422	6.722	69,862
2022-12-20	0.426	0.426	0.418	0.423	6.744	71,958
2022-12-19	0.430	0.433	0.425	0.426	6.788	63,877
2022-12-16	0.445	0.445	0.430	0.430	6.855	119,319
2022-12-15	0.441	0.445	0.436	0.445	7.088	94,888
2022-12-14	0.455	0.455	0.441	0.442	7.034	75,643
2022-12-13	0.441	0.458	0.441	0.454	7.238	88,866
2022-12-12	0.449	0.453	0.443	0.452	7.199	62,276
2022-12-09	0.457	0.462	0.447	0.449	7.155	95,243
2022-12-08	0.456	0.466	0.454	0.457	7.279	55,459
2022-12-07	0.459	0.474	0.455	0.459	7.311	88,419
2022-12-05	0.449	0.463	0.444	0.461	7.349	89,961
2022-12-02	0.454	0.459	0.450	0.450	7.168	58,240
2022-12-01	0.450	0.460	0.450	0.454	7.231	81,583
2022-11-30	0.450	0.457	0.444	0.449	7.158	73,689
2022-11-29	0.442	0.454	0.437	0.450	7.164	110,420
2022-11-28	0.445	0.448	0.439	0.439	6.996	67,331
2022-11-25	0.466	0.466	0.444	0.450	7.168	83,588
2022-11-24	0.448	0.466	0.445	0.466	7.422	83,583
2022-11-23	0.467	0.470	0.448	0.448	7.132	110,305
2022-11-22	0.475	0.478	0.467	0.467	7.435	84,248
2022-11-21	0.485	0.492	0.473	0.478	7.620	117,575
2022-11-18	0.504	0.504	0.482	0.497	7.910	114,183
2022-11-17	0.500	0.510	0.497	0.505	8.044	50,815
2022-11-16	0.530	0.530	0.495	0.500	7.964	201,963
2022-11-15	0.526	0.537	0.519	0.533	8.482	159,299
2022-11-14	0.514	0.528	0.509	0.526	8.370	110,762
2022-11-11	0.502	0.519	0.502	0.514	8.187	154,467
2022-11-10	0.490	0.500	0.484	0.499	7.942	160,263
2022-11-09	0.535	0.535	0.488	0.491	7.814	268,215
2022-11-08	0.518	0.538	0.518	0.535	8.521	215,869
2022-11-07	0.500	0.519	0.497	0.518	8.251	231,684
2022-11-04	0.469	0.500	0.469	0.500	7.964	248,480
2022-11-03	0.458	0.472	0.456	0.469	7.477	145,184
2022-11-02	0.447	0.458	0.441	0.458	7.295	128,611
2022-11-01	0.428	0.447	0.428	0.447	7.113	186,154
2022-10-31	0.427	0.430	0.415	0.429	6.833	116,347
2022-10-28	0.414	0.438	0.412	0.427	6.801	263,948
2022-10-27	0.403	0.415	0.403	0.410	6.524	87,000
2022-10-26	0.388	0.404	0.388	0.403	6.419	99,299
2022-10-25	0.379	0.388	0.377	0.388	6.174	54,356
2022-10-24	0.387	0.390	0.373	0.377	6.005	59,272
2022-10-21	0.393	0.396	0.384	0.387	6.164	42,074
2022-10-20	0.397	0.398	0.390	0.397	6.327	38,686
2022-10-19	0.388	0.398	0.388	0.397	6.330	98,580
2022-10-18	0.390	0.390	0.385	0.387	6.167	42,053
2022-10-17	0.380	0.390	0.380	0.384	6.119	63,180
2022-10-14	0.374	0.381	0.372	0.380	6.049	63,757
2022-10-13	0.370	0.374	0.362	0.373	5.935	55,137
2022-10-12	0.364	0.372	0.363	0.370	5.890	38,644
2022-10-11	0.363	0.367	0.358	0.364	5.804	34,444
2022-10-10	0.360	0.363	0.351	0.360	5.740	32,936
2022-10-07	0.366	0.374	0.360	0.360	5.737	38,486
2022-10-06	0.361	0.369	0.361	0.369	5.874	39,338
2022-10-05	0.360	0.369	0.357	0.361	5.747	70,761
2022-10-04	0.350	0.356	0.346	0.355	5.661	58,388
2022-10-03	0.355	0.355	0.345	0.348	5.546	59,927
2022-09-30	0.342	0.358	0.342	0.355	5.648	52,585
2022-09-29	0.350	0.352	0.341	0.342	5.444	72,651

← NewerPage 17 of 21 · 1,258 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.