Scanfil Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.030 | 8.040 | 7.880 | 8.000 | 7.402 | 18,734 |
| 2024-02-27 | 7.790 | 8.060 | 7.750 | 8.030 | 7.430 | 36,727 |
| 2024-02-26 | 7.690 | 7.840 | 7.690 | 7.800 | 7.217 | 26,948 |
| 2024-02-23 | 7.880 | 8.100 | 7.650 | 7.710 | 7.134 | 99,362 |
| 2024-02-22 | 7.740 | 7.950 | 7.740 | 7.900 | 7.309 | 28,672 |
| 2024-02-21 | 7.690 | 7.740 | 7.610 | 7.660 | 7.087 | 11,333 |
| 2024-02-20 | 7.640 | 7.720 | 7.630 | 7.690 | 7.115 | 26,482 |
| 2024-02-19 | 7.560 | 7.760 | 7.490 | 7.700 | 7.124 | 16,425 |
| 2024-02-16 | 7.330 | 7.580 | 7.330 | 7.580 | 7.013 | 11,907 |
| 2024-02-15 | 7.410 | 7.450 | 7.330 | 7.330 | 6.782 | 12,449 |
| 2024-02-14 | 7.380 | 7.450 | 7.270 | 7.380 | 6.828 | 9,806 |
| 2024-02-13 | 7.400 | 7.450 | 7.290 | 7.330 | 6.782 | 20,622 |
| 2024-02-12 | 7.550 | 7.630 | 7.400 | 7.400 | 6.847 | 7,386 |
| 2024-02-09 | 7.630 | 7.660 | 7.490 | 7.550 | 6.986 | 13,344 |
| 2024-02-08 | 7.600 | 7.680 | 7.520 | 7.630 | 7.060 | 12,779 |
| 2024-02-07 | 7.500 | 7.640 | 7.490 | 7.550 | 6.986 | 13,265 |
| 2024-02-06 | 7.600 | 7.600 | 7.450 | 7.510 | 6.949 | 14,380 |
| 2024-02-05 | 7.470 | 7.660 | 7.460 | 7.530 | 6.967 | 19,346 |
| 2024-02-02 | 7.480 | 7.680 | 7.460 | 7.460 | 6.902 | 14,128 |
| 2024-02-01 | 7.460 | 7.650 | 7.460 | 7.480 | 6.921 | 20,080 |
| 2024-01-31 | 7.390 | 7.600 | 7.390 | 7.460 | 6.902 | 20,207 |
| 2024-01-30 | 7.310 | 7.390 | 7.260 | 7.390 | 6.838 | 101,868 |
| 2024-01-29 | 7.300 | 7.320 | 7.250 | 7.310 | 6.764 | 12,978 |
| 2024-01-26 | 7.290 | 7.390 | 7.270 | 7.310 | 6.764 | 8,297 |
| 2024-01-25 | 7.360 | 7.400 | 7.280 | 7.330 | 6.782 | 12,601 |
| 2024-01-24 | 7.310 | 7.400 | 7.310 | 7.390 | 6.838 | 9,047 |
| 2024-01-23 | 7.350 | 7.360 | 7.230 | 7.350 | 6.801 | 32,097 |
| 2024-01-22 | 7.300 | 7.400 | 7.200 | 7.350 | 6.801 | 18,177 |
| 2024-01-19 | 7.300 | 7.300 | 7.150 | 7.280 | 6.736 | 8,812 |
| 2024-01-18 | 7.220 | 7.300 | 7.100 | 7.190 | 6.653 | 28,100 |
| 2024-01-17 | 7.330 | 7.330 | 7.170 | 7.230 | 6.690 | 16,691 |
| 2024-01-16 | 7.380 | 7.420 | 7.280 | 7.300 | 6.754 | 31,358 |
| 2024-01-15 | 7.430 | 7.430 | 7.380 | 7.410 | 6.856 | 7,671 |
| 2024-01-12 | 7.360 | 7.470 | 7.350 | 7.400 | 6.847 | 23,311 |
| 2024-01-11 | 7.480 | 7.500 | 7.310 | 7.320 | 6.773 | 87,954 |
| 2024-01-10 | 7.650 | 7.650 | 7.440 | 7.450 | 6.893 | 22,786 |
| 2024-01-09 | 7.670 | 7.670 | 7.510 | 7.550 | 6.986 | 12,901 |
| 2024-01-08 | 7.650 | 7.650 | 7.480 | 7.560 | 6.995 | 9,242 |
| 2024-01-05 | 7.460 | 7.660 | 7.410 | 7.660 | 7.087 | 36,646 |
| 2024-01-04 | 7.500 | 7.620 | 7.500 | 7.520 | 6.958 | 14,808 |
| 2024-01-03 | 7.620 | 7.650 | 7.400 | 7.470 | 6.912 | 30,772 |
| 2024-01-02 | 7.800 | 7.830 | 7.550 | 7.610 | 7.041 | 32,176 |
| 2023-12-29 | 7.640 | 7.860 | 7.580 | 7.810 | 7.226 | 53,087 |
| 2023-12-28 | 7.630 | 7.710 | 7.530 | 7.650 | 7.078 | 34,591 |
| 2023-12-27 | 7.500 | 7.720 | 7.500 | 7.630 | 7.060 | 76,253 |
| 2023-12-22 | 7.430 | 7.540 | 7.320 | 7.500 | 6.939 | 59,196 |
| 2023-12-21 | 7.540 | 7.550 | 7.350 | 7.470 | 6.912 | 88,147 |
| 2023-12-20 | 7.710 | 7.730 | 7.640 | 7.720 | 7.143 | 19,832 |
| 2023-12-19 | 7.640 | 7.720 | 7.640 | 7.700 | 7.124 | 16,936 |
| 2023-12-18 | 7.610 | 7.670 | 7.550 | 7.640 | 7.069 | 18,501 |
| 2023-12-15 | 7.590 | 7.700 | 7.550 | 7.610 | 7.041 | 19,554 |
| 2023-12-14 | 7.500 | 7.880 | 7.500 | 7.550 | 6.986 | 26,572 |
| 2023-12-13 | 7.650 | 7.680 | 7.400 | 7.430 | 6.875 | 45,599 |
| 2023-12-12 | 7.970 | 7.970 | 7.610 | 7.680 | 7.106 | 54,375 |
| 2023-12-11 | 7.950 | 8.040 | 7.860 | 7.960 | 7.365 | 9,141 |
| 2023-12-08 | 7.910 | 8.060 | 7.870 | 7.940 | 7.346 | 21,753 |
| 2023-12-07 | 7.840 | 7.960 | 7.680 | 7.920 | 7.328 | 88,726 |
| 2023-12-05 | 7.930 | 7.940 | 7.710 | 7.830 | 7.245 | 26,054 |
| 2023-12-04 | 8.040 | 8.050 | 7.860 | 7.930 | 7.337 | 15,579 |
| 2023-12-01 | 8.100 | 8.100 | 7.950 | 8.040 | 7.439 | 26,691 |
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.