Finnair Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.404 | 4.698 | 4.404 | 4.698 | 4.698 | 371,611 |
| 2026-07-23 | 4.752 | 4.752 | 4.390 | 4.390 | 4.390 | 725,847 |
| 2026-07-22 | 4.730 | 5.025 | 4.690 | 4.900 | 4.900 | 479,216 |
| 2026-07-21 | 4.820 | 4.870 | 4.762 | 4.836 | 4.836 | 198,376 |
| 2026-07-20 | 4.798 | 4.932 | 4.720 | 4.806 | 4.806 | 203,228 |
| 2026-07-17 | 4.800 | 4.852 | 4.750 | 4.824 | 4.824 | 191,350 |
| 2026-07-16 | 4.854 | 4.906 | 4.790 | 4.866 | 4.866 | 122,625 |
| 2026-07-15 | 4.804 | 4.880 | 4.728 | 4.854 | 4.854 | 148,377 |
| 2026-07-14 | 4.878 | 4.878 | 4.720 | 4.804 | 4.804 | 444,370 |
| 2026-07-13 | 4.994 | 5.090 | 4.918 | 5.025 | 5.025 | 184,451 |
| 2026-07-10 | 5.005 | 5.100 | 4.986 | 5.075 | 5.075 | 263,245 |
| 2026-07-09 | 4.900 | 4.974 | 4.836 | 4.966 | 4.966 | 228,671 |
| 2026-07-08 | 4.860 | 5.040 | 4.800 | 4.828 | 4.828 | 314,570 |
| 2026-07-07 | 4.960 | 5.005 | 4.860 | 4.900 | 4.900 | 179,385 |
| 2026-07-06 | 5.180 | 5.220 | 4.848 | 4.964 | 4.964 | 386,921 |
| 2026-07-03 | 5.270 | 5.270 | 5.105 | 5.190 | 5.190 | 209,221 |
| 2026-07-02 | 5.315 | 5.350 | 5.230 | 5.285 | 5.285 | 232,942 |
| 2026-07-01 | 5.305 | 5.450 | 5.245 | 5.330 | 5.330 | 271,222 |
| 2026-06-30 | 5.250 | 5.340 | 5.220 | 5.295 | 5.295 | 231,615 |
| 2026-06-29 | 5.310 | 5.320 | 5.170 | 5.220 | 5.220 | 262,310 |
| 2026-06-26 | 5.450 | 5.455 | 5.215 | 5.350 | 5.350 | 300,224 |
| 2026-06-25 | 5.180 | 5.525 | 5.180 | 5.525 | 5.525 | 931,242 |
| 2026-06-24 | 5.050 | 5.180 | 5.030 | 5.165 | 5.165 | 476,996 |
| 2026-06-23 | 5.015 | 5.030 | 4.910 | 5.030 | 5.030 | 244,432 |
| 2026-06-22 | 4.990 | 5.060 | 4.874 | 5.060 | 5.060 | 372,076 |
| 2026-06-18 | 4.694 | 5.050 | 4.680 | 5.005 | 5.005 | 887,236 |
| 2026-06-17 | 4.928 | 4.950 | 4.714 | 4.794 | 4.794 | 237,403 |
| 2026-06-16 | 4.940 | 4.980 | 4.820 | 4.928 | 4.928 | 283,690 |
| 2026-06-15 | 4.702 | 4.948 | 4.702 | 4.936 | 4.936 | 977,879 |
| 2026-06-12 | 4.280 | 4.678 | 4.280 | 4.566 | 4.566 | 864,732 |
| 2026-06-11 | 3.934 | 4.258 | 3.934 | 4.178 | 4.178 | 263,492 |
| 2026-06-10 | 4.068 | 4.128 | 3.920 | 3.962 | 3.962 | 436,425 |
| 2026-06-09 | 4.100 | 4.220 | 4.068 | 4.068 | 4.068 | 176,323 |
| 2026-06-08 | 4.064 | 4.178 | 4.002 | 4.156 | 4.156 | 377,611 |
| 2026-06-05 | 4.200 | 4.200 | 4.042 | 4.140 | 4.140 | 212,793 |
| 2026-06-04 | 4.290 | 4.360 | 4.188 | 4.202 | 4.202 | 270,980 |
| 2026-06-03 | 4.330 | 4.380 | 4.200 | 4.290 | 4.290 | 282,807 |
| 2026-06-02 | 4.350 | 4.420 | 4.330 | 4.358 | 4.358 | 290,997 |
| 2026-06-01 | 4.300 | 4.394 | 4.220 | 4.256 | 4.256 | 450,665 |
| 2026-05-29 | 4.248 | 4.300 | 4.200 | 4.300 | 4.300 | 509,642 |
| 2026-05-28 | 4.190 | 4.292 | 4.132 | 4.204 | 4.204 | 393,983 |
| 2026-05-27 | 4.074 | 4.288 | 4.074 | 4.256 | 4.256 | 378,758 |
| 2026-05-26 | 4.200 | 4.218 | 4.034 | 4.068 | 4.068 | 422,504 |
| 2026-05-25 | 4.060 | 4.338 | 4.060 | 4.218 | 4.218 | 1,016,104 |
| 2026-05-22 | 3.950 | 4.042 | 3.892 | 4.028 | 4.028 | 639,262 |
| 2026-05-21 | 3.890 | 3.946 | 3.854 | 3.944 | 3.944 | 589,346 |
| 2026-05-20 | 3.636 | 3.914 | 3.634 | 3.894 | 3.894 | 552,195 |
| 2026-05-19 | 3.568 | 3.722 | 3.564 | 3.634 | 3.634 | 321,097 |
| 2026-05-18 | 3.500 | 3.644 | 3.438 | 3.566 | 3.566 | 296,686 |
| 2026-05-15 | 3.634 | 3.634 | 3.460 | 3.538 | 3.538 | 333,502 |
| 2026-05-13 | 3.610 | 3.662 | 3.526 | 3.634 | 3.634 | 229,693 |
| 2026-05-12 | 3.672 | 3.708 | 3.612 | 3.612 | 3.612 | 222,329 |
| 2026-05-11 | 3.550 | 3.672 | 3.522 | 3.672 | 3.672 | 332,129 |
| 2026-05-08 | 3.748 | 3.754 | 3.596 | 3.620 | 3.620 | 516,259 |
| 2026-05-07 | 3.680 | 3.800 | 3.668 | 3.768 | 3.768 | 715,261 |
| 2026-05-06 | 3.430 | 3.678 | 3.426 | 3.678 | 3.678 | 883,457 |
| 2026-05-05 | 3.304 | 3.420 | 3.252 | 3.394 | 3.394 | 289,355 |
| 2026-05-04 | 3.206 | 3.366 | 3.206 | 3.306 | 3.306 | 386,660 |
| 2026-04-30 | 3.094 | 3.224 | 3.016 | 3.206 | 3.206 | 508,418 |
| 2026-04-29 | 3.088 | 3.138 | 3.088 | 3.102 | 3.102 | 236,820 |
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.