Finnair Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.070 | 3.136 | 3.058 | 3.084 | 3.084 | 282,065 |
| 2026-04-27 | 3.076 | 3.100 | 3.024 | 3.070 | 3.070 | 226,700 |
| 2026-04-24 | 3.046 | 3.100 | 3.000 | 3.038 | 3.038 | 379,039 |
| 2026-04-23 | 3.008 | 3.122 | 2.974 | 3.090 | 3.090 | 515,506 |
| 2026-04-22 | 3.000 | 3.030 | 2.890 | 3.002 | 3.002 | 571,361 |
| 2026-04-21 | 3.014 | 3.058 | 2.946 | 2.972 | 2.972 | 430,794 |
| 2026-04-20 | 3.010 | 3.068 | 2.964 | 3.014 | 3.014 | 418,612 |
| 2026-04-17 | 2.906 | 3.142 | 2.904 | 3.120 | 3.120 | 659,920 |
| 2026-04-16 | 3.024 | 3.032 | 2.906 | 2.906 | 2.906 | 473,599 |
| 2026-04-15 | 3.078 | 3.110 | 3.010 | 3.024 | 3.024 | 207,228 |
| 2026-04-14 | 2.996 | 3.080 | 2.996 | 3.080 | 3.080 | 342,949 |
| 2026-04-13 | 3.022 | 3.022 | 2.954 | 2.994 | 2.994 | 334,282 |
| 2026-04-10 | 3.044 | 3.198 | 3.020 | 3.098 | 3.098 | 595,405 |
| 2026-04-09 | 3.070 | 3.070 | 2.994 | 3.016 | 3.016 | 348,712 |
| 2026-04-08 | 2.980 | 3.100 | 2.980 | 3.078 | 3.078 | 894,438 |
| 2026-04-07 | 2.850 | 2.886 | 2.758 | 2.772 | 2.772 | 301,990 |
| 2026-04-02 | 2.868 | 2.868 | 2.800 | 2.844 | 2.844 | 392,430 |
| 2026-04-01 | 2.854 | 2.940 | 2.854 | 2.930 | 2.930 | 416,480 |
| 2026-03-31 | 2.742 | 2.790 | 2.720 | 2.740 | 2.740 | 296,003 |
| 2026-03-30 | 2.764 | 2.806 | 2.730 | 2.742 | 2.742 | 326,082 |
| 2026-03-27 | 2.874 | 2.882 | 2.802 | 2.806 | 2.806 | 264,050 |
| 2026-03-26 | 2.854 | 2.888 | 2.818 | 2.874 | 2.874 | 198,126 |
| 2026-03-25 | 2.912 | 2.940 | 2.850 | 2.876 | 2.876 | 395,255 |
| 2026-03-24 | 2.984 | 2.984 | 2.884 | 2.910 | 2.860 | 206,943 |
| 2026-03-23 | 2.812 | 3.024 | 2.702 | 2.970 | 2.919 | 1,088,361 |
| 2026-03-20 | 2.896 | 2.946 | 2.854 | 2.894 | 2.844 | 325,901 |
| 2026-03-19 | 2.896 | 2.900 | 2.848 | 2.866 | 2.817 | 334,037 |
| 2026-03-18 | 3.050 | 3.052 | 2.928 | 2.938 | 2.888 | 289,922 |
| 2026-03-17 | 2.900 | 3.032 | 2.878 | 2.920 | 2.870 | 245,631 |
| 2026-03-16 | 2.920 | 2.922 | 2.854 | 2.908 | 2.858 | 257,387 |
| 2026-03-13 | 3.002 | 3.002 | 2.912 | 2.926 | 2.876 | 281,059 |
| 2026-03-12 | 3.038 | 3.070 | 3.000 | 3.012 | 2.960 | 318,065 |
| 2026-03-11 | 3.078 | 3.094 | 3.016 | 3.044 | 2.992 | 301,483 |
| 2026-03-10 | 2.998 | 3.064 | 2.980 | 3.048 | 2.996 | 446,537 |
| 2026-03-09 | 2.890 | 2.900 | 2.820 | 2.888 | 2.838 | 503,217 |
| 2026-03-06 | 3.016 | 3.042 | 2.902 | 2.934 | 2.884 | 473,353 |
| 2026-03-05 | 3.056 | 3.100 | 2.980 | 2.980 | 2.929 | 440,632 |
| 2026-03-04 | 2.918 | 3.100 | 2.908 | 3.028 | 2.976 | 625,687 |
| 2026-03-03 | 3.080 | 3.080 | 2.872 | 2.918 | 2.868 | 707,331 |
| 2026-03-02 | 3.194 | 3.278 | 3.080 | 3.088 | 3.035 | 1,176,664 |
| 2026-02-27 | 3.540 | 3.540 | 3.400 | 3.480 | 3.420 | 373,994 |
| 2026-02-26 | 3.528 | 3.580 | 3.480 | 3.540 | 3.479 | 148,667 |
| 2026-02-25 | 3.554 | 3.590 | 3.490 | 3.520 | 3.460 | 225,784 |
| 2026-02-24 | 3.568 | 3.604 | 3.524 | 3.552 | 3.491 | 179,868 |
| 2026-02-23 | 3.570 | 3.640 | 3.552 | 3.568 | 3.507 | 272,096 |
| 2026-02-20 | 3.650 | 3.650 | 3.544 | 3.578 | 3.517 | 336,972 |
| 2026-02-19 | 3.588 | 3.660 | 3.528 | 3.658 | 3.595 | 453,121 |
| 2026-02-18 | 3.616 | 3.626 | 3.520 | 3.590 | 3.528 | 251,982 |
| 2026-02-17 | 3.622 | 3.622 | 3.512 | 3.618 | 3.556 | 205,309 |
| 2026-02-16 | 3.616 | 3.672 | 3.550 | 3.630 | 3.568 | 275,305 |
| 2026-02-13 | 3.628 | 3.674 | 3.584 | 3.616 | 3.554 | 309,788 |
| 2026-02-12 | 3.550 | 3.710 | 3.500 | 3.650 | 3.587 | 928,949 |
| 2026-02-11 | 3.252 | 3.626 | 3.234 | 3.586 | 3.524 | 2,301,290 |
| 2026-02-10 | 3.210 | 3.210 | 3.086 | 3.086 | 3.033 | 295,047 |
| 2026-02-09 | 3.150 | 3.220 | 3.150 | 3.210 | 3.155 | 412,452 |
| 2026-02-06 | 3.110 | 3.138 | 3.058 | 3.138 | 3.084 | 220,244 |
| 2026-02-05 | 3.194 | 3.194 | 3.080 | 3.118 | 3.064 | 327,010 |
| 2026-02-04 | 3.040 | 3.194 | 3.034 | 3.194 | 3.139 | 556,716 |
| 2026-02-03 | 2.998 | 3.038 | 2.964 | 3.038 | 2.986 | 303,674 |
| 2026-02-02 | 2.954 | 3.020 | 2.930 | 2.984 | 2.933 | 349,757 |
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.