Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.360	0.360	0.342	0.350	5.581	99,407
2022-09-27	0.360	0.361	0.356	0.361	5.744	39,223
2022-09-26	0.368	0.368	0.354	0.360	5.737	68,843
2022-09-23	0.380	0.381	0.367	0.368	5.858	55,336
2022-09-22	0.387	0.387	0.380	0.382	6.088	91,851
2022-09-21	0.388	0.393	0.387	0.387	6.167	38,395
2022-09-20	0.389	0.393	0.384	0.390	6.212	65,249
2022-09-19	0.389	0.390	0.385	0.390	6.212	35,664
2022-09-16	0.388	0.390	0.383	0.389	6.202	62,122
2022-09-15	0.390	0.397	0.383	0.386	6.151	67,130
2022-09-14	0.383	0.390	0.378	0.388	6.177	94,878
2022-09-13	0.392	0.400	0.384	0.386	6.142	132,291
2022-09-12	0.393	0.404	0.393	0.399	6.352	65,301
2022-09-09	0.395	0.395	0.390	0.393	6.253	34,475
2022-09-08	0.394	0.400	0.390	0.392	6.247	60,171
2022-09-07	0.399	0.403	0.392	0.392	6.247	82,115
2022-09-06	0.395	0.403	0.394	0.399	6.362	35,944
2022-09-05	0.395	0.401	0.393	0.395	6.292	97,949
2022-09-02	0.399	0.405	0.398	0.399	6.355	49,896
2022-09-01	0.401	0.404	0.395	0.398	6.346	101,231
2022-08-31	0.408	0.412	0.403	0.409	6.511	71,118
2022-08-30	0.404	0.408	0.402	0.408	6.505	42,994
2022-08-29	0.408	0.409	0.404	0.404	6.438	82,984
2022-08-26	0.420	0.420	0.408	0.409	6.514	58,054
2022-08-25	0.424	0.424	0.406	0.414	6.588	83,827
2022-08-24	0.410	0.424	0.410	0.424	6.750	54,620
2022-08-23	0.410	0.418	0.410	0.416	6.632	45,443
2022-08-22	0.420	0.420	0.406	0.410	6.534	72,534
2022-08-19	0.439	0.440	0.418	0.418	6.664	97,716
2022-08-18	0.437	0.446	0.431	0.446	7.104	77,985
2022-08-17	0.440	0.443	0.437	0.437	6.954	52,416
2022-08-16	0.433	0.445	0.433	0.443	7.062	95,543
2022-08-15	0.421	0.433	0.421	0.433	6.894	56,478
2022-08-12	0.423	0.426	0.420	0.421	6.712	37,277
2022-08-11	0.429	0.433	0.422	0.423	6.737	43,990
2022-08-10	0.433	0.433	0.425	0.429	6.833	55,995
2022-08-09	0.430	0.435	0.429	0.433	6.897	78,206
2022-08-08	0.429	0.434	0.423	0.429	6.830	48,272
2022-08-05	0.418	0.434	0.418	0.429	6.827	119,909
2022-08-04	0.408	0.418	0.408	0.418	6.651	90,523
2022-08-03	0.407	0.412	0.406	0.410	6.527	46,992
2022-08-02	0.409	0.410	0.405	0.407	6.489	39,830
2022-08-01	0.401	0.412	0.401	0.408	6.492	84,157
2022-07-29	0.399	0.408	0.399	0.401	6.390	57,898
2022-07-28	0.400	0.401	0.398	0.398	6.339	42,463
2022-07-27	0.400	0.404	0.395	0.398	6.333	93,576
2022-07-26	0.407	0.409	0.400	0.400	6.374	71,844
2022-07-25	0.405	0.410	0.405	0.407	6.486	45,451
2022-07-22	0.406	0.411	0.405	0.405	6.451	88,496
2022-07-21	0.410	0.410	0.405	0.406	6.467	35,185
2022-07-20	0.409	0.419	0.405	0.409	6.514	128,017
2022-07-19	0.446	0.446	0.405	0.406	6.460	322,110
2022-07-18	0.447	0.451	0.436	0.447	7.113	78,550
2022-07-15	0.426	0.448	0.422	0.447	7.120	151,250
2022-07-14	0.412	0.426	0.408	0.426	6.782	90,844
2022-07-13	0.418	0.420	0.406	0.411	6.543	60,604
2022-07-12	0.408	0.415	0.401	0.414	6.588	51,719
2022-07-11	0.421	0.421	0.408	0.410	6.534	50,960
2022-07-08	0.420	0.424	0.412	0.421	6.706	37,429
2022-07-07	0.412	0.421	0.406	0.411	6.543	53,785

← NewerPage 18 of 22 · 1,262 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.