Finnair Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.654	0.662	0.640	0.659	10.493	195,717
2022-01-12	0.664	0.668	0.653	0.655	10.426	138,017
2022-01-11	0.656	0.668	0.651	0.663	10.557	169,863
2022-01-10	0.649	0.671	0.649	0.654	10.423	278,773
2022-01-07	0.666	0.667	0.642	0.646	10.296	303,715
2022-01-05	0.670	0.679	0.653	0.663	10.560	366,876
2022-01-04	0.632	0.670	0.632	0.668	10.637	555,721
2022-01-03	0.600	0.637	0.600	0.632	10.066	511,466
2021-12-30	0.591	0.596	0.587	0.595	9.480	254,049
2021-12-29	0.596	0.602	0.588	0.591	9.417	225,538
2021-12-28	0.599	0.607	0.596	0.596	9.493	171,307
2021-12-27	0.605	0.605	0.594	0.599	9.538	207,418
2021-12-23	0.600	0.613	0.597	0.605	9.636	204,650
2021-12-22	0.601	0.604	0.590	0.594	9.461	232,982
2021-12-21	0.596	0.603	0.590	0.603	9.611	184,797
2021-12-20	0.598	0.600	0.583	0.595	9.477	144,535
2021-12-17	0.592	0.599	0.587	0.598	9.528	145,095
2021-12-16	0.590	0.603	0.583	0.592	9.423	171,112
2021-12-15	0.591	0.595	0.584	0.588	9.366	129,770
2021-12-14	0.596	0.604	0.585	0.591	9.410	221,506
2021-12-13	0.613	0.617	0.590	0.596	9.493	165,524
2021-12-10	0.606	0.615	0.603	0.613	9.770	112,391
2021-12-09	0.628	0.629	0.600	0.602	9.582	310,987
2021-12-08	0.633	0.637	0.608	0.625	9.955	253,477
2021-12-07	0.633	0.650	0.630	0.633	10.082	353,219
2021-12-03	0.600	0.623	0.598	0.615	9.796	210,427
2021-12-02	0.589	0.600	0.582	0.599	9.541	188,442
2021-12-01	0.566	0.596	0.566	0.588	9.372	351,998
2021-11-30	0.590	0.591	0.564	0.565	8.999	743,386
2021-11-29	0.608	0.617	0.590	0.590	9.401	532,426
2021-11-26	0.631	0.632	0.610	0.610	9.716	503,149
2021-11-25	0.645	0.652	0.636	0.650	10.356	131,406
2021-11-24	0.664	0.664	0.631	0.643	10.238	404,567
2021-11-23	0.669	0.674	0.656	0.664	10.570	129,975
2021-11-22	0.660	0.670	0.649	0.669	10.662	242,799
2021-11-19	0.665	0.670	0.649	0.661	10.528	359,678
2021-11-18	0.664	0.679	0.658	0.665	10.589	207,447
2021-11-17	0.678	0.683	0.664	0.664	10.582	254,017
2021-11-16	0.690	0.699	0.677	0.678	10.799	139,067
2021-11-15	0.677	0.706	0.676	0.690	10.990	270,669
2021-11-12	0.690	0.691	0.674	0.677	10.777	134,697
2021-11-11	0.700	0.707	0.686	0.688	10.952	191,348
2021-11-10	0.730	0.730	0.698	0.698	11.118	402,878
2021-11-09	0.709	0.730	0.708	0.730	11.627	356,046
2021-11-08	0.704	0.722	0.698	0.709	11.299	408,887
2021-11-05	0.686	0.704	0.672	0.704	11.213	431,510
2021-11-04	0.675	0.689	0.674	0.686	10.923	154,323
2021-11-03	0.690	0.703	0.666	0.675	10.745	215,842
2021-11-02	0.687	0.696	0.684	0.687	10.942	208,794
2021-11-01	0.665	0.691	0.662	0.687	10.939	306,919
2021-10-29	0.639	0.662	0.636	0.661	10.531	263,199
2021-10-28	0.640	0.641	0.626	0.639	10.175	155,817
2021-10-27	0.640	0.659	0.625	0.639	10.171	319,389
2021-10-26	0.608	0.650	0.597	0.618	9.850	531,221
2021-10-25	0.620	0.620	0.595	0.597	9.506	392,915
2021-10-22	0.634	0.634	0.620	0.620	9.878	193,134
2021-10-21	0.630	0.642	0.622	0.628	10.009	205,848

← NewerPage 21 of 21 · 1,257 trading days

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.