Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.416	0.420	0.410	0.410	6.530	47,650
2022-07-05	0.425	0.431	0.410	0.411	6.553	60,602
2022-07-04	0.419	0.430	0.417	0.424	6.753	44,796
2022-07-01	0.410	0.426	0.409	0.419	6.677	44,499
2022-06-30	0.430	0.430	0.407	0.409	6.514	77,739
2022-06-29	0.440	0.440	0.430	0.430	6.852	36,706
2022-06-28	0.429	0.447	0.428	0.442	7.034	53,180
2022-06-27	0.434	0.440	0.426	0.429	6.833	75,378
2022-06-23	0.440	0.445	0.432	0.434	6.906	69,657
2022-06-22	0.442	0.446	0.431	0.440	7.015	58,090
2022-06-21	0.454	0.469	0.438	0.442	7.034	155,683
2022-06-20	0.421	0.451	0.420	0.451	7.177	93,102
2022-06-17	0.420	0.432	0.419	0.421	6.709	72,776
2022-06-16	0.430	0.433	0.417	0.418	6.661	101,873
2022-06-15	0.440	0.446	0.430	0.430	6.849	125,235
2022-06-14	0.465	0.470	0.440	0.440	7.011	109,860
2022-06-13	0.450	0.466	0.450	0.465	7.406	192,351
2022-06-10	0.450	0.457	0.450	0.450	7.174	79,232
2022-06-09	0.453	0.459	0.451	0.454	7.234	53,612
2022-06-08	0.457	0.461	0.451	0.452	7.203	64,663
2022-06-07	0.463	0.464	0.456	0.457	7.276	68,849
2022-06-06	0.461	0.464	0.460	0.461	7.336	65,341
2022-06-03	0.468	0.468	0.460	0.461	7.343	75,660
2022-06-02	0.470	0.470	0.461	0.463	7.375	88,691
2022-06-01	0.481	0.484	0.468	0.469	7.470	104,695
2022-05-31	0.496	0.497	0.477	0.481	7.668	121,127
2022-05-30	0.477	0.498	0.477	0.496	7.903	207,799
2022-05-27	0.470	0.477	0.468	0.476	7.582	159,779
2022-05-25	0.465	0.468	0.460	0.463	7.375	102,850
2022-05-24	0.471	0.474	0.461	0.464	7.391	73,241
2022-05-23	0.462	0.474	0.462	0.471	7.508	111,068
2022-05-20	0.468	0.468	0.459	0.462	7.355	91,631
2022-05-19	0.471	0.471	0.460	0.462	7.359	76,458
2022-05-18	0.470	0.478	0.470	0.471	7.505	76,989
2022-05-17	0.465	0.474	0.465	0.473	7.540	90,771
2022-05-16	0.465	0.469	0.461	0.465	7.406	49,947
2022-05-13	0.459	0.468	0.459	0.465	7.400	76,955
2022-05-12	0.460	0.465	0.450	0.458	7.295	120,298
2022-05-11	0.461	0.470	0.456	0.460	7.330	100,552
2022-05-10	0.469	0.475	0.460	0.461	7.343	130,839
2022-05-09	0.494	0.494	0.472	0.474	7.543	126,985
2022-05-06	0.480	0.497	0.476	0.495	7.881	194,897
2022-05-05	0.490	0.500	0.480	0.481	7.655	128,477
2022-05-04	0.490	0.490	0.479	0.484	7.706	60,539
2022-05-03	0.481	0.493	0.479	0.485	7.725	116,016
2022-05-02	0.473	0.490	0.472	0.481	7.661	131,620
2022-04-29	0.493	0.497	0.470	0.471	7.496	172,048
2022-04-28	0.472	0.499	0.472	0.493	7.852	316,761
2022-04-27	0.464	0.464	0.455	0.461	7.346	150,447
2022-04-26	0.467	0.475	0.465	0.465	7.400	84,362
2022-04-25	0.470	0.472	0.465	0.467	7.441	147,956
2022-04-22	0.477	0.480	0.470	0.470	7.489	122,421
2022-04-21	0.485	0.495	0.479	0.480	7.639	134,430
2022-04-20	0.496	0.503	0.485	0.485	7.722	90,149
2022-04-19	0.490	0.500	0.488	0.496	7.897	106,536
2022-04-14	0.490	0.497	0.488	0.489	7.789	73,955
2022-04-13	0.477	0.494	0.476	0.490	7.811	126,677
2022-04-12	0.477	0.486	0.476	0.477	7.591	96,204
2022-04-11	0.483	0.491	0.475	0.488	7.773	117,668
2022-04-08	0.480	0.483	0.470	0.481	7.668	89,075

← NewerPage 19 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.