Scanfil Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.510 | 7.630 | 7.510 | 7.620 | 7.271 | 8,767 |
| 2024-08-20 | 7.690 | 7.700 | 7.510 | 7.510 | 7.166 | 5,691 |
| 2024-08-19 | 7.620 | 7.700 | 7.540 | 7.560 | 7.214 | 6,370 |
| 2024-08-16 | 7.570 | 7.650 | 7.470 | 7.650 | 7.300 | 8,962 |
| 2024-08-15 | 7.530 | 7.660 | 7.500 | 7.570 | 7.223 | 6,084 |
| 2024-08-14 | 7.460 | 7.580 | 7.460 | 7.520 | 7.176 | 5,416 |
| 2024-08-13 | 7.570 | 7.600 | 7.520 | 7.540 | 7.195 | 5,576 |
| 2024-08-12 | 7.570 | 7.570 | 7.510 | 7.560 | 7.214 | 9,416 |
| 2024-08-09 | 7.520 | 7.600 | 7.520 | 7.560 | 7.214 | 12,923 |
| 2024-08-08 | 7.400 | 7.590 | 7.380 | 7.460 | 7.118 | 11,740 |
| 2024-08-07 | 7.480 | 7.500 | 7.400 | 7.400 | 7.061 | 9,892 |
| 2024-08-06 | 7.010 | 7.380 | 7.010 | 7.320 | 6.985 | 16,633 |
| 2024-08-05 | 7.000 | 7.030 | 6.720 | 6.980 | 6.660 | 16,065 |
| 2024-08-02 | 7.200 | 7.310 | 7.100 | 7.100 | 6.775 | 21,376 |
| 2024-08-01 | 7.300 | 7.470 | 7.200 | 7.250 | 6.918 | 7,560 |
| 2024-07-31 | 7.350 | 7.450 | 7.290 | 7.300 | 6.966 | 4,547 |
| 2024-07-30 | 7.260 | 7.490 | 7.210 | 7.320 | 6.985 | 8,707 |
| 2024-07-29 | 7.300 | 7.380 | 7.160 | 7.210 | 6.880 | 9,677 |
| 2024-07-26 | 7.330 | 7.510 | 7.210 | 7.340 | 7.004 | 9,876 |
| 2024-07-25 | 7.360 | 7.360 | 7.200 | 7.250 | 6.918 | 5,817 |
| 2024-07-24 | 7.510 | 7.510 | 7.340 | 7.350 | 7.013 | 7,073 |
| 2024-07-23 | 7.490 | 7.580 | 7.430 | 7.490 | 7.147 | 4,476 |
| 2024-07-22 | 7.500 | 7.500 | 7.420 | 7.430 | 7.090 | 11,058 |
| 2024-07-19 | 7.600 | 7.600 | 7.510 | 7.570 | 7.223 | 4,138 |
| 2024-07-18 | 7.740 | 7.820 | 7.540 | 7.600 | 7.252 | 7,471 |
| 2024-07-17 | 7.850 | 7.850 | 7.610 | 7.720 | 7.366 | 3,085 |
| 2024-07-16 | 7.780 | 7.780 | 7.540 | 7.560 | 7.214 | 5,330 |
| 2024-07-15 | 7.800 | 7.890 | 7.700 | 7.780 | 7.424 | 7,598 |
| 2024-07-12 | 7.690 | 7.800 | 7.550 | 7.800 | 7.443 | 10,250 |
| 2024-07-11 | 7.540 | 7.750 | 7.510 | 7.690 | 7.338 | 7,599 |
| 2024-07-10 | 7.410 | 7.520 | 7.410 | 7.450 | 7.109 | 4,221 |
| 2024-07-09 | 7.420 | 7.510 | 7.390 | 7.410 | 7.071 | 6,003 |
| 2024-07-08 | 7.560 | 7.640 | 7.390 | 7.420 | 7.080 | 14,577 |
| 2024-07-05 | 7.490 | 7.650 | 7.450 | 7.560 | 7.214 | 7,245 |
| 2024-07-04 | 7.300 | 7.550 | 7.300 | 7.450 | 7.109 | 10,119 |
| 2024-07-03 | 7.250 | 7.460 | 7.250 | 7.330 | 6.994 | 10,433 |
| 2024-07-02 | 7.320 | 7.320 | 7.210 | 7.250 | 6.918 | 12,009 |
| 2024-07-01 | 7.520 | 7.560 | 7.320 | 7.320 | 6.985 | 12,900 |
| 2024-06-28 | 7.770 | 7.770 | 7.270 | 7.290 | 6.956 | 15,562 |
| 2024-06-27 | 7.370 | 7.400 | 7.300 | 7.400 | 7.061 | 11,176 |
| 2024-06-26 | 7.440 | 7.500 | 7.330 | 7.370 | 7.032 | 16,612 |
| 2024-06-25 | 7.540 | 7.630 | 7.440 | 7.440 | 7.099 | 12,498 |
| 2024-06-24 | 7.480 | 7.620 | 7.390 | 7.530 | 7.185 | 28,793 |
| 2024-06-20 | 7.500 | 7.560 | 7.370 | 7.480 | 7.137 | 37,026 |
| 2024-06-19 | 7.220 | 7.300 | 7.210 | 7.210 | 6.880 | 6,126 |
| 2024-06-18 | 7.280 | 7.290 | 7.200 | 7.220 | 6.889 | 6,588 |
| 2024-06-17 | 7.240 | 7.370 | 7.240 | 7.290 | 6.956 | 16,846 |
| 2024-06-14 | 7.270 | 7.440 | 7.180 | 7.200 | 6.870 | 16,292 |
| 2024-06-13 | 7.330 | 7.400 | 7.270 | 7.280 | 6.947 | 13,424 |
| 2024-06-12 | 7.390 | 7.400 | 7.310 | 7.330 | 6.994 | 18,722 |
| 2024-06-11 | 7.480 | 7.540 | 7.360 | 7.390 | 7.052 | 33,024 |
| 2024-06-10 | 7.900 | 8.070 | 7.430 | 7.480 | 7.137 | 52,603 |
| 2024-06-07 | 7.820 | 7.900 | 7.810 | 7.900 | 7.538 | 8,167 |
| 2024-06-06 | 7.860 | 7.870 | 7.810 | 7.840 | 7.481 | 6,064 |
| 2024-06-05 | 7.890 | 7.890 | 7.760 | 7.850 | 7.490 | 7,929 |
| 2024-06-04 | 7.840 | 7.840 | 7.700 | 7.820 | 7.462 | 8,622 |
| 2024-06-03 | 7.740 | 7.910 | 7.740 | 7.840 | 7.481 | 12,669 |
| 2024-05-31 | 7.880 | 7.930 | 7.760 | 7.760 | 7.405 | 12,345 |
| 2024-05-30 | 7.690 | 7.900 | 7.690 | 7.880 | 7.519 | 6,165 |
| 2024-05-29 | 7.920 | 7.920 | 7.650 | 7.780 | 7.424 | 29,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.2500 EUR |
| 2025-04-28 | 0.2400 EUR |
| 2024-04-26 | 0.2300 EUR |
| 2023-04-28 | 0.2100 EUR |
| 2022-04-22 | 0.1900 EUR |
| 2021-04-23 | 0.1700 EUR |
| 2020-04-24 | 0.1500 EUR |
| 2019-04-25 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.