Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.479	0.484	0.469	0.469	7.470	139,448
2022-04-06	0.488	0.507	0.470	0.478	7.620	161,672
2022-04-05	0.501	0.513	0.487	0.492	7.830	110,404
2022-04-04	0.494	0.508	0.492	0.508	8.083	83,092
2022-04-01	0.490	0.504	0.490	0.500	7.964	98,394
2022-03-31	0.498	0.507	0.496	0.500	7.959	103,082
2022-03-30	0.508	0.514	0.486	0.490	7.803	119,206
2022-03-29	0.478	0.503	0.474	0.503	8.005	202,438
2022-03-28	0.478	0.486	0.473	0.477	7.590	98,654
2022-03-25	0.482	0.486	0.472	0.475	7.572	68,546
2022-03-24	0.470	0.482	0.469	0.482	7.669	141,062
2022-03-23	0.479	0.487	0.470	0.475	7.558	90,311
2022-03-22	0.481	0.488	0.480	0.482	7.674	87,611
2022-03-21	0.488	0.493	0.475	0.482	7.671	145,684
2022-03-18	0.494	0.503	0.481	0.488	7.774	107,608
2022-03-17	0.510	0.520	0.482	0.491	7.827	286,336
2022-03-16	0.487	0.502	0.480	0.500	7.956	275,063
2022-03-15	0.465	0.485	0.453	0.472	7.515	374,512
2022-03-14	0.440	0.465	0.440	0.463	7.370	367,295
2022-03-11	0.452	0.461	0.436	0.436	6.945	425,151
2022-03-10	0.465	0.465	0.442	0.450	7.166	335,251
2022-03-09	0.442	0.459	0.433	0.451	7.179	499,612
2022-03-08	0.404	0.426	0.404	0.420	6.696	360,809
2022-03-07	0.410	0.417	0.380	0.404	6.438	484,514
2022-03-04	0.454	0.454	0.409	0.410	6.530	296,841
2022-03-03	0.430	0.467	0.420	0.438	6.975	603,899
2022-03-02	0.395	0.424	0.360	0.413	6.578	1,341,404
2022-03-01	0.450	0.451	0.393	0.393	6.258	1,015,334
2022-02-28	0.475	0.479	0.425	0.450	7.164	2,224,277
2022-02-25	0.535	0.574	0.535	0.570	9.079	360,215
2022-02-24	0.580	0.580	0.524	0.524	8.349	683,266
2022-02-23	0.603	0.613	0.589	0.590	9.401	187,748
2022-02-22	0.595	0.610	0.586	0.603	9.598	257,376
2022-02-21	0.611	0.619	0.597	0.600	9.560	202,945
2022-02-18	0.610	0.625	0.610	0.612	9.745	157,071
2022-02-17	0.636	0.636	0.614	0.614	9.780	206,992
2022-02-16	0.643	0.647	0.626	0.636	10.127	171,682
2022-02-15	0.615	0.640	0.612	0.635	10.117	156,646
2022-02-14	0.625	0.625	0.596	0.615	9.789	322,371
2022-02-11	0.633	0.639	0.628	0.634	10.092	94,004
2022-02-10	0.630	0.636	0.621	0.632	10.070	227,426
2022-02-09	0.670	0.677	0.623	0.623	9.926	513,620
2022-02-08	0.654	0.670	0.650	0.670	10.672	204,533
2022-02-07	0.660	0.660	0.647	0.654	10.414	78,685
2022-02-04	0.653	0.658	0.646	0.653	10.407	102,777
2022-02-03	0.651	0.656	0.647	0.652	10.388	93,519
2022-02-02	0.653	0.665	0.650	0.651	10.372	163,227
2022-02-01	0.660	0.660	0.637	0.651	10.369	197,599
2022-01-31	0.640	0.656	0.629	0.654	10.417	162,951
2022-01-28	0.640	0.641	0.623	0.628	10.003	131,854
2022-01-27	0.640	0.647	0.628	0.634	10.105	146,728
2022-01-26	0.640	0.653	0.640	0.641	10.216	150,195
2022-01-25	0.611	0.641	0.609	0.640	10.194	292,060
2022-01-24	0.627	0.632	0.596	0.598	9.531	381,734
2022-01-21	0.652	0.652	0.624	0.631	10.054	225,395
2022-01-20	0.636	0.657	0.636	0.656	10.445	166,435
2022-01-19	0.646	0.648	0.631	0.634	10.101	163,384
2022-01-18	0.646	0.649	0.637	0.649	10.337	108,406
2022-01-17	0.650	0.653	0.645	0.646	10.293	68,886
2022-01-14	0.653	0.658	0.647	0.649	10.340	167,256

← NewerPage 20 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.