Finnair Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.722 | 2.748 | 2.662 | 2.714 | 2.619 | 344,073 |
| 2025-05-13 | 2.700 | 2.752 | 2.674 | 2.738 | 2.642 | 356,376 |
| 2025-05-12 | 2.534 | 2.746 | 2.534 | 2.700 | 2.605 | 783,141 |
| 2025-05-09 | 2.558 | 2.580 | 2.490 | 2.506 | 2.418 | 523,348 |
| 2025-05-08 | 2.500 | 2.554 | 2.434 | 2.554 | 2.464 | 563,809 |
| 2025-05-07 | 2.492 | 2.570 | 2.452 | 2.470 | 2.383 | 691,245 |
| 2025-05-06 | 2.420 | 2.470 | 2.410 | 2.430 | 2.345 | 437,787 |
| 2025-05-05 | 2.390 | 2.480 | 2.364 | 2.396 | 2.312 | 623,209 |
| 2025-05-02 | 2.394 | 2.444 | 2.350 | 2.384 | 2.300 | 728,409 |
| 2025-04-30 | 2.440 | 2.492 | 2.350 | 2.372 | 2.289 | 1,505,523 |
| 2025-04-29 | 2.834 | 2.834 | 2.420 | 2.420 | 2.335 | 3,211,583 |
| 2025-04-28 | 2.972 | 3.024 | 2.926 | 2.926 | 2.823 | 307,923 |
| 2025-04-25 | 2.944 | 2.960 | 2.908 | 2.956 | 2.852 | 228,146 |
| 2025-04-24 | 2.962 | 2.962 | 2.916 | 2.948 | 2.844 | 143,474 |
| 2025-04-23 | 2.994 | 3.020 | 2.938 | 2.962 | 2.858 | 293,499 |
| 2025-04-22 | 2.898 | 2.932 | 2.850 | 2.926 | 2.823 | 226,623 |
| 2025-04-17 | 2.854 | 2.916 | 2.842 | 2.898 | 2.796 | 222,981 |
| 2025-04-16 | 2.880 | 2.880 | 2.774 | 2.852 | 2.752 | 213,836 |
| 2025-04-15 | 2.934 | 2.968 | 2.860 | 2.886 | 2.785 | 223,835 |
| 2025-04-14 | 2.990 | 2.990 | 2.890 | 2.934 | 2.831 | 432,248 |
| 2025-04-11 | 2.886 | 2.918 | 2.828 | 2.912 | 2.810 | 370,363 |
| 2025-04-10 | 3.090 | 3.118 | 2.870 | 2.882 | 2.781 | 686,537 |
| 2025-04-09 | 2.718 | 2.764 | 2.644 | 2.714 | 2.619 | 419,057 |
| 2025-04-08 | 2.800 | 2.924 | 2.740 | 2.776 | 2.678 | 789,446 |
| 2025-04-07 | 2.600 | 2.736 | 2.480 | 2.656 | 2.563 | 798,086 |
| 2025-04-04 | 3.000 | 3.008 | 2.633 | 2.693 | 2.598 | 1,106,859 |
| 2025-04-03 | 3.172 | 3.172 | 3.014 | 3.014 | 2.908 | 372,329 |
| 2025-04-02 | 3.268 | 3.276 | 3.177 | 3.199 | 3.086 | 219,950 |
| 2025-04-01 | 3.254 | 3.337 | 3.254 | 3.287 | 3.172 | 246,183 |
| 2025-03-31 | 3.413 | 3.413 | 3.236 | 3.254 | 3.139 | 465,677 |
| 2025-03-28 | 3.551 | 3.558 | 3.425 | 3.425 | 3.305 | 319,809 |
| 2025-03-27 | 3.580 | 3.650 | 3.530 | 3.607 | 3.422 | 267,043 |
| 2025-03-26 | 3.650 | 3.650 | 3.561 | 3.578 | 3.395 | 208,038 |
| 2025-03-25 | 3.640 | 3.692 | 3.606 | 3.620 | 3.435 | 210,855 |
| 2025-03-24 | 3.682 | 3.739 | 3.630 | 3.639 | 3.453 | 241,373 |
| 2025-03-21 | 3.660 | 3.700 | 3.608 | 3.682 | 3.494 | 306,805 |
| 2025-03-20 | 3.680 | 3.750 | 3.652 | 3.661 | 3.473 | 324,184 |
| 2025-03-19 | 3.778 | 3.778 | 3.588 | 3.678 | 3.489 | 916,946 |
| 2025-03-18 | 3.920 | 3.940 | 3.850 | 3.876 | 3.677 | 343,964 |
| 2025-03-17 | 3.735 | 3.966 | 3.735 | 3.915 | 3.714 | 572,730 |
| 2025-03-14 | 3.706 | 3.789 | 3.687 | 3.735 | 3.543 | 351,882 |
| 2025-03-13 | 3.748 | 3.800 | 3.700 | 3.706 | 3.516 | 249,021 |
| 2025-03-12 | 3.876 | 3.915 | 3.750 | 3.757 | 3.565 | 453,830 |
| 2025-03-11 | 3.700 | 3.880 | 3.615 | 3.843 | 3.646 | 615,462 |
| 2025-03-10 | 3.803 | 3.880 | 3.742 | 3.751 | 3.559 | 518,262 |
| 2025-03-07 | 3.895 | 3.900 | 3.675 | 3.790 | 3.596 | 698,886 |
| 2025-03-06 | 3.630 | 3.910 | 3.628 | 3.895 | 3.695 | 1,184,757 |
| 2025-03-05 | 3.481 | 3.672 | 3.481 | 3.620 | 3.435 | 472,252 |
| 2025-03-04 | 3.569 | 3.589 | 3.425 | 3.442 | 3.266 | 471,122 |
| 2025-03-03 | 3.529 | 3.612 | 3.451 | 3.601 | 3.416 | 464,781 |
| 2025-02-28 | 3.559 | 3.600 | 3.370 | 3.529 | 3.348 | 686,586 |
| 2025-02-27 | 3.700 | 3.734 | 3.532 | 3.559 | 3.376 | 713,772 |
| 2025-02-26 | 3.500 | 3.695 | 3.480 | 3.687 | 3.498 | 1,003,219 |
| 2025-02-25 | 3.336 | 3.500 | 3.310 | 3.498 | 3.319 | 717,321 |
| 2025-02-24 | 3.219 | 3.365 | 3.219 | 3.340 | 3.169 | 557,804 |
| 2025-02-21 | 3.173 | 3.260 | 3.173 | 3.216 | 3.051 | 472,015 |
| 2025-02-20 | 3.090 | 3.200 | 3.050 | 3.173 | 3.010 | 324,220 |
| 2025-02-19 | 3.228 | 3.230 | 3.057 | 3.091 | 2.933 | 682,713 |
| 2025-02-18 | 3.039 | 3.240 | 3.039 | 3.228 | 3.062 | 904,204 |
| 2025-02-17 | 3.109 | 3.117 | 3.020 | 3.039 | 2.883 | 455,947 |
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.