Finnair Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.334 | 4.334 | 4.266 | 4.322 | 4.322 | 76,840 |
| 2026-10-15 | 4.296 | 4.356 | 4.240 | 4.314 | 4.314 | 353,747 |
| 2026-10-14 | 4.356 | 4.382 | 4.300 | 4.350 | 4.350 | 235,275 |
| 2026-10-13 | 4.578 | 4.750 | 4.380 | 4.380 | 4.380 | 453,590 |
| 2026-10-12 | 4.194 | 4.200 | 4.120 | 4.166 | 4.166 | 134,220 |
| 2026-10-09 | 4.300 | 4.300 | 4.152 | 4.180 | 4.180 | 289,728 |
| 2026-10-08 | 4.350 | 4.350 | 4.250 | 4.250 | 4.250 | 357,548 |
| 2026-10-07 | 4.450 | 4.484 | 4.340 | 4.386 | 4.386 | 149,443 |
| 2026-10-06 | 4.462 | 4.482 | 4.418 | 4.454 | 4.454 | 81,341 |
| 2026-10-05 | 4.468 | 4.532 | 4.418 | 4.474 | 4.474 | 96,629 |
| 2026-10-02 | 4.578 | 4.614 | 4.454 | 4.492 | 4.492 | 140,382 |
| 2026-10-01 | 4.612 | 4.660 | 4.550 | 4.578 | 4.578 | 127,354 |
| 2026-09-30 | 4.558 | 4.656 | 4.558 | 4.620 | 4.620 | 154,548 |
| 2026-09-29 | 4.588 | 4.630 | 4.558 | 4.558 | 4.558 | 95,186 |
| 2026-09-28 | 4.600 | 4.640 | 4.556 | 4.570 | 4.570 | 172,751 |
| 2026-09-25 | 4.658 | 4.750 | 4.568 | 4.582 | 4.582 | 176,899 |
| 2026-09-24 | 4.632 | 4.686 | 4.580 | 4.580 | 4.580 | 94,554 |
| 2026-09-23 | 4.852 | 4.868 | 4.638 | 4.678 | 4.678 | 196,151 |
| 2026-09-22 | 4.524 | 4.826 | 4.506 | 4.814 | 4.814 | 346,529 |
| 2026-09-21 | 4.500 | 4.550 | 4.484 | 4.524 | 4.524 | 189,521 |
| 2026-09-18 | 4.516 | 4.522 | 4.458 | 4.500 | 4.500 | 151,450 |
| 2026-09-17 | 4.508 | 4.540 | 4.476 | 4.508 | 4.508 | 114,992 |
| 2026-09-16 | 4.446 | 4.518 | 4.368 | 4.510 | 4.510 | 166,741 |
| 2026-09-15 | 4.404 | 4.452 | 4.344 | 4.356 | 4.356 | 178,135 |
| 2026-09-14 | 4.516 | 4.532 | 4.370 | 4.410 | 4.410 | 214,535 |
| 2026-09-11 | 4.516 | 4.570 | 4.502 | 4.570 | 4.570 | 123,851 |
| 2026-09-10 | 4.530 | 4.574 | 4.480 | 4.522 | 4.522 | 125,045 |
| 2026-09-09 | 4.578 | 4.588 | 4.496 | 4.534 | 4.534 | 152,176 |
| 2026-09-08 | 4.558 | 4.596 | 4.526 | 4.596 | 4.596 | 105,776 |
| 2026-09-07 | 4.612 | 4.636 | 4.542 | 4.582 | 4.582 | 139,997 |
| 2026-09-04 | 4.500 | 4.626 | 4.486 | 4.626 | 4.626 | 136,473 |
| 2026-09-03 | 4.440 | 4.570 | 4.430 | 4.502 | 4.502 | 157,021 |
| 2026-09-02 | 4.432 | 4.490 | 4.402 | 4.456 | 4.456 | 228,465 |
| 2026-09-01 | 4.472 | 4.540 | 4.430 | 4.472 | 4.472 | 137,722 |
| 2026-08-31 | 4.484 | 4.506 | 4.430 | 4.486 | 4.486 | 334,843 |
| 2026-08-28 | 4.534 | 4.544 | 4.508 | 4.530 | 4.530 | 143,113 |
| 2026-08-27 | 4.582 | 4.608 | 4.502 | 4.534 | 4.534 | 171,118 |
| 2026-08-26 | 4.592 | 4.636 | 4.570 | 4.584 | 4.584 | 141,156 |
| 2026-08-25 | 4.564 | 4.644 | 4.550 | 4.582 | 4.582 | 216,964 |
| 2026-08-24 | 4.568 | 4.582 | 4.484 | 4.564 | 4.564 | 229,770 |
| 2026-08-21 | 4.628 | 4.670 | 4.520 | 4.568 | 4.568 | 261,110 |
| 2026-08-20 | 4.746 | 4.762 | 4.606 | 4.628 | 4.628 | 149,037 |
| 2026-08-19 | 4.744 | 4.818 | 4.682 | 4.746 | 4.746 | 103,296 |
| 2026-08-18 | 4.812 | 4.828 | 4.740 | 4.780 | 4.780 | 161,623 |
| 2026-08-17 | 4.894 | 4.922 | 4.850 | 4.850 | 4.850 | 154,838 |
| 2026-08-14 | 4.956 | 4.994 | 4.866 | 4.896 | 4.896 | 130,922 |
| 2026-08-13 | 4.942 | 4.976 | 4.882 | 4.956 | 4.956 | 168,801 |
| 2026-08-12 | 4.888 | 4.956 | 4.882 | 4.942 | 4.942 | 104,621 |
| 2026-08-11 | 4.920 | 4.930 | 4.850 | 4.906 | 4.906 | 124,835 |
| 2026-08-10 | 4.950 | 4.950 | 4.870 | 4.942 | 4.942 | 114,148 |
| 2026-08-07 | 5.055 | 5.075 | 4.946 | 4.958 | 4.958 | 175,767 |
| 2026-08-06 | 5.045 | 5.160 | 4.996 | 5.095 | 5.095 | 209,836 |
| 2026-08-05 | 4.900 | 5.085 | 4.898 | 5.050 | 5.050 | 405,553 |
| 2026-08-04 | 4.840 | 4.868 | 4.716 | 4.868 | 4.868 | 323,230 |
| 2026-08-03 | 4.930 | 5.070 | 4.822 | 4.842 | 4.842 | 216,155 |
| 2026-07-31 | 4.892 | 4.990 | 4.796 | 4.796 | 4.796 | 207,925 |
| 2026-07-30 | 4.746 | 4.956 | 4.746 | 4.892 | 4.892 | 270,697 |
| 2026-07-29 | 4.780 | 4.860 | 4.754 | 4.764 | 4.764 | 161,288 |
| 2026-07-28 | 4.760 | 4.856 | 4.718 | 4.782 | 4.782 | 205,541 |
| 2026-07-27 | 4.796 | 4.960 | 4.750 | 4.750 | 4.750 | 292,650 |
Page 1 of 2 · 65 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.