Scanfil Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.010 | 8.040 | 7.850 | 7.920 | 7.557 | 12,737 |
| 2024-05-27 | 7.800 | 7.970 | 7.800 | 7.930 | 7.567 | 14,862 |
| 2024-05-24 | 7.880 | 7.900 | 7.760 | 7.900 | 7.538 | 5,620 |
| 2024-05-23 | 7.740 | 7.890 | 7.740 | 7.890 | 7.529 | 10,580 |
| 2024-05-22 | 7.640 | 7.820 | 7.600 | 7.730 | 7.376 | 9,768 |
| 2024-05-21 | 7.800 | 7.820 | 7.630 | 7.660 | 7.309 | 18,338 |
| 2024-05-20 | 7.900 | 7.950 | 7.840 | 7.850 | 7.490 | 14,173 |
| 2024-05-17 | 8.020 | 8.020 | 7.890 | 7.900 | 7.538 | 10,491 |
| 2024-05-16 | 7.840 | 8.010 | 7.840 | 7.990 | 7.624 | 6,749 |
| 2024-05-15 | 7.770 | 7.900 | 7.770 | 7.830 | 7.471 | 9,559 |
| 2024-05-14 | 7.770 | 7.960 | 7.770 | 7.800 | 7.443 | 24,432 |
| 2024-05-13 | 7.530 | 7.800 | 7.530 | 7.790 | 7.433 | 41,236 |
| 2024-05-10 | 7.420 | 7.560 | 7.420 | 7.530 | 7.185 | 50,700 |
| 2024-05-08 | 7.500 | 7.510 | 7.390 | 7.410 | 7.071 | 17,427 |
| 2024-05-07 | 7.540 | 7.600 | 7.440 | 7.470 | 7.128 | 32,009 |
| 2024-05-06 | 7.760 | 7.760 | 7.400 | 7.500 | 7.157 | 42,215 |
| 2024-05-03 | 7.460 | 7.720 | 7.460 | 7.630 | 7.281 | 17,131 |
| 2024-05-02 | 7.450 | 7.520 | 7.370 | 7.460 | 7.118 | 11,551 |
| 2024-04-30 | 7.510 | 8.150 | 7.340 | 7.340 | 7.004 | 11,594 |
| 2024-04-29 | 7.450 | 7.590 | 7.400 | 7.510 | 7.166 | 23,117 |
| 2024-04-26 | 7.470 | 7.510 | 7.350 | 7.450 | 7.109 | 48,889 |
| 2024-04-25 | 7.780 | 7.860 | 7.570 | 7.580 | 7.013 | 55,208 |
| 2024-04-24 | 7.900 | 8.020 | 7.700 | 7.780 | 7.198 | 45,505 |
| 2024-04-23 | 7.860 | 8.000 | 7.850 | 7.950 | 7.356 | 16,579 |
| 2024-04-22 | 7.900 | 7.930 | 7.810 | 7.860 | 7.272 | 11,014 |
| 2024-04-19 | 7.960 | 7.960 | 7.830 | 7.880 | 7.291 | 22,863 |
| 2024-04-18 | 8.100 | 8.120 | 7.920 | 7.960 | 7.365 | 18,456 |
| 2024-04-17 | 8.120 | 8.190 | 8.050 | 8.060 | 7.457 | 12,146 |
| 2024-04-16 | 8.150 | 8.200 | 8.090 | 8.140 | 7.532 | 13,633 |
| 2024-04-15 | 8.270 | 8.310 | 8.210 | 8.210 | 7.596 | 19,156 |
| 2024-04-12 | 8.380 | 8.480 | 8.260 | 8.260 | 7.643 | 9,227 |
| 2024-04-11 | 8.430 | 8.430 | 8.330 | 8.380 | 7.754 | 5,190 |
| 2024-04-10 | 8.460 | 8.600 | 8.400 | 8.440 | 7.809 | 12,945 |
| 2024-04-09 | 8.700 | 8.700 | 8.440 | 8.450 | 7.818 | 46,243 |
| 2024-04-08 | 8.480 | 8.620 | 8.420 | 8.550 | 7.911 | 14,353 |
| 2024-04-05 | 8.500 | 8.530 | 8.420 | 8.490 | 7.855 | 17,554 |
| 2024-04-04 | 8.280 | 8.480 | 8.280 | 8.470 | 7.837 | 18,675 |
| 2024-04-03 | 8.260 | 8.400 | 8.250 | 8.330 | 7.707 | 21,680 |
| 2024-04-02 | 8.360 | 8.380 | 8.210 | 8.250 | 7.633 | 21,790 |
| 2024-03-28 | 8.400 | 8.440 | 8.310 | 8.360 | 7.735 | 18,557 |
| 2024-03-27 | 8.450 | 8.470 | 8.350 | 8.380 | 7.754 | 10,123 |
| 2024-03-26 | 8.330 | 8.460 | 8.290 | 8.460 | 7.828 | 17,155 |
| 2024-03-25 | 8.280 | 8.320 | 8.190 | 8.300 | 7.680 | 14,183 |
| 2024-03-22 | 8.220 | 8.380 | 8.220 | 8.290 | 7.670 | 13,132 |
| 2024-03-21 | 8.240 | 8.420 | 8.200 | 8.320 | 7.698 | 38,357 |
| 2024-03-20 | 8.220 | 8.250 | 8.150 | 8.200 | 7.587 | 13,973 |
| 2024-03-19 | 8.390 | 8.390 | 8.200 | 8.220 | 7.606 | 18,271 |
| 2024-03-18 | 8.250 | 8.470 | 8.220 | 8.310 | 7.689 | 37,076 |
| 2024-03-15 | 8.350 | 8.390 | 8.230 | 8.250 | 7.633 | 30,554 |
| 2024-03-14 | 8.210 | 8.450 | 8.190 | 8.360 | 7.735 | 70,081 |
| 2024-03-13 | 8.200 | 8.320 | 8.110 | 8.110 | 7.504 | 34,438 |
| 2024-03-12 | 7.980 | 8.150 | 7.980 | 8.150 | 7.541 | 15,702 |
| 2024-03-11 | 7.950 | 8.000 | 7.910 | 7.980 | 7.383 | 14,989 |
| 2024-03-08 | 8.020 | 8.070 | 7.980 | 7.980 | 7.383 | 9,512 |
| 2024-03-07 | 8.000 | 8.100 | 7.890 | 8.050 | 7.448 | 42,414 |
| 2024-03-06 | 8.010 | 8.010 | 7.810 | 7.980 | 7.383 | 17,176 |
| 2024-03-05 | 7.950 | 8.080 | 7.900 | 7.990 | 7.393 | 33,889 |
| 2024-03-04 | 8.270 | 8.330 | 7.950 | 7.950 | 7.356 | 15,729 |
| 2024-03-01 | 8.060 | 8.300 | 8.060 | 8.260 | 7.643 | 50,950 |
| 2024-02-29 | 8.000 | 8.090 | 7.960 | 8.050 | 7.448 | 17,513 |
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.