Finnair Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.710 | 2.728 | 2.590 | 2.690 | 2.644 | 995,679 |
| 2025-10-29 | 2.796 | 2.798 | 2.736 | 2.736 | 2.640 | 251,085 |
| 2025-10-28 | 2.778 | 2.800 | 2.752 | 2.796 | 2.698 | 165,688 |
| 2025-10-27 | 2.804 | 2.824 | 2.776 | 2.776 | 2.678 | 179,158 |
| 2025-10-24 | 2.824 | 2.850 | 2.758 | 2.802 | 2.704 | 179,616 |
| 2025-10-23 | 2.826 | 2.850 | 2.770 | 2.824 | 2.725 | 176,435 |
| 2025-10-22 | 2.800 | 2.832 | 2.786 | 2.826 | 2.727 | 179,949 |
| 2025-10-21 | 2.774 | 2.800 | 2.752 | 2.796 | 2.698 | 128,657 |
| 2025-10-20 | 2.772 | 2.804 | 2.756 | 2.778 | 2.680 | 125,141 |
| 2025-10-17 | 2.820 | 2.830 | 2.744 | 2.780 | 2.682 | 136,128 |
| 2025-10-16 | 2.770 | 2.802 | 2.744 | 2.790 | 2.692 | 368,562 |
| 2025-10-15 | 2.800 | 2.860 | 2.770 | 2.770 | 2.673 | 149,232 |
| 2025-10-14 | 2.802 | 2.816 | 2.766 | 2.796 | 2.698 | 237,341 |
| 2025-10-13 | 2.820 | 2.850 | 2.802 | 2.810 | 2.711 | 159,688 |
| 2025-10-10 | 2.870 | 2.898 | 2.820 | 2.822 | 2.723 | 168,026 |
| 2025-10-09 | 2.870 | 2.924 | 2.854 | 2.854 | 2.754 | 119,795 |
| 2025-10-08 | 2.896 | 2.896 | 2.832 | 2.864 | 2.763 | 212,236 |
| 2025-10-07 | 2.930 | 2.964 | 2.896 | 2.896 | 2.794 | 176,020 |
| 2025-10-06 | 2.966 | 2.966 | 2.900 | 2.936 | 2.833 | 151,271 |
| 2025-10-03 | 2.932 | 2.982 | 2.926 | 2.974 | 2.870 | 175,495 |
| 2025-10-02 | 2.932 | 2.974 | 2.928 | 2.948 | 2.844 | 154,914 |
| 2025-10-01 | 2.872 | 2.966 | 2.852 | 2.932 | 2.829 | 174,360 |
| 2025-09-30 | 2.904 | 2.906 | 2.836 | 2.874 | 2.773 | 217,527 |
| 2025-09-29 | 2.920 | 2.940 | 2.870 | 2.904 | 2.802 | 228,008 |
| 2025-09-26 | 2.902 | 2.940 | 2.902 | 2.920 | 2.817 | 90,566 |
| 2025-09-25 | 2.920 | 2.964 | 2.902 | 2.910 | 2.808 | 177,089 |
| 2025-09-24 | 2.980 | 2.980 | 2.910 | 2.922 | 2.819 | 166,326 |
| 2025-09-23 | 3.020 | 3.064 | 2.980 | 2.988 | 2.883 | 167,990 |
| 2025-09-22 | 3.000 | 3.050 | 2.970 | 3.026 | 2.920 | 130,469 |
| 2025-09-19 | 3.012 | 3.054 | 3.004 | 3.016 | 2.910 | 244,161 |
| 2025-09-18 | 3.042 | 3.060 | 3.004 | 3.014 | 2.908 | 130,185 |
| 2025-09-17 | 3.026 | 3.060 | 3.006 | 3.048 | 2.941 | 119,072 |
| 2025-09-16 | 3.076 | 3.076 | 3.026 | 3.026 | 2.920 | 130,457 |
| 2025-09-15 | 3.076 | 3.128 | 3.052 | 3.076 | 2.968 | 114,867 |
| 2025-09-12 | 3.096 | 3.110 | 3.030 | 3.076 | 2.968 | 156,113 |
| 2025-09-11 | 3.082 | 3.126 | 3.064 | 3.096 | 2.987 | 117,206 |
| 2025-09-10 | 3.106 | 3.132 | 3.070 | 3.082 | 2.974 | 122,865 |
| 2025-09-09 | 3.090 | 3.132 | 3.078 | 3.124 | 3.014 | 111,158 |
| 2025-09-08 | 3.098 | 3.120 | 3.058 | 3.090 | 2.981 | 172,552 |
| 2025-09-05 | 3.068 | 3.116 | 3.060 | 3.098 | 2.989 | 175,244 |
| 2025-09-04 | 3.080 | 3.080 | 3.018 | 3.042 | 2.935 | 146,937 |
| 2025-09-03 | 3.082 | 3.128 | 3.052 | 3.082 | 2.974 | 163,514 |
| 2025-09-02 | 3.178 | 3.178 | 3.082 | 3.082 | 2.974 | 180,539 |
| 2025-09-01 | 3.138 | 3.188 | 3.126 | 3.178 | 3.066 | 90,919 |
| 2025-08-29 | 3.212 | 3.238 | 3.122 | 3.138 | 3.028 | 193,878 |
| 2025-08-28 | 3.170 | 3.260 | 3.170 | 3.210 | 3.097 | 185,246 |
| 2025-08-27 | 3.226 | 3.240 | 3.166 | 3.170 | 3.059 | 157,155 |
| 2025-08-26 | 3.280 | 3.280 | 3.226 | 3.226 | 3.113 | 194,335 |
| 2025-08-25 | 3.276 | 3.318 | 3.256 | 3.300 | 3.184 | 179,418 |
| 2025-08-22 | 3.190 | 3.280 | 3.180 | 3.276 | 3.161 | 164,457 |
| 2025-08-21 | 3.250 | 3.252 | 3.172 | 3.190 | 3.078 | 179,526 |
| 2025-08-20 | 3.294 | 3.306 | 3.252 | 3.252 | 3.138 | 154,305 |
| 2025-08-19 | 3.246 | 3.330 | 3.244 | 3.318 | 3.201 | 214,528 |
| 2025-08-18 | 3.214 | 3.260 | 3.168 | 3.226 | 3.113 | 308,549 |
| 2025-08-15 | 3.112 | 3.224 | 3.112 | 3.208 | 3.095 | 403,643 |
| 2025-08-14 | 3.136 | 3.136 | 3.052 | 3.112 | 3.003 | 239,790 |
| 2025-08-13 | 3.092 | 3.138 | 3.076 | 3.138 | 3.028 | 336,161 |
| 2025-08-12 | 2.994 | 3.066 | 2.984 | 3.064 | 2.956 | 260,352 |
| 2025-08-11 | 3.080 | 3.120 | 2.980 | 2.992 | 2.887 | 294,522 |
| 2025-08-08 | 3.018 | 3.060 | 2.978 | 3.060 | 2.953 | 258,377 |
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.