Scanfil Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.990	8.040	7.920	8.040	7.439	17,205
2023-11-29	8.010	8.300	7.950	7.990	7.393	34,320
2023-11-28	7.990	8.010	7.890	8.010	7.411	14,958
2023-11-27	8.000	8.000	7.830	7.930	7.337	14,664
2023-11-24	8.030	8.030	7.880	7.910	7.319	15,330
2023-11-23	8.040	8.070	7.970	8.050	7.448	13,189
2023-11-22	8.040	8.060	7.910	8.010	7.411	25,172
2023-11-21	8.020	8.230	7.820	7.920	7.328	53,833
2023-11-20	7.950	8.130	7.930	8.010	7.411	28,002
2023-11-17	7.800	8.010	7.800	7.950	7.356	19,611
2023-11-16	7.860	7.860	7.750	7.800	7.217	25,206
2023-11-15	7.600	7.990	7.600	7.830	7.245	27,236
2023-11-14	7.490	7.580	7.490	7.580	7.013	54,633
2023-11-13	7.540	7.580	7.390	7.490	6.930	26,235
2023-11-10	7.690	7.690	7.500	7.540	6.976	20,923
2023-11-09	7.700	7.750	7.560	7.690	7.115	29,037
2023-11-08	7.850	7.850	7.670	7.700	7.124	93,917
2023-11-07	7.760	7.760	7.580	7.670	7.097	10,800
2023-11-06	7.920	7.920	7.700	7.740	7.161	14,357
2023-11-03	7.790	7.920	7.760	7.920	7.328	20,210
2023-11-02	7.650	7.800	7.630	7.760	7.180	27,087
2023-11-01	7.790	7.790	7.560	7.680	7.106	15,311
2023-10-31	7.800	7.800	7.470	7.620	7.050	20,581
2023-10-30	7.330	7.690	7.250	7.690	7.115	30,812
2023-10-27	7.950	8.180	7.300	7.380	6.828	44,858
2023-10-26	7.610	7.880	7.520	7.820	7.235	36,577
2023-10-25	7.700	7.750	7.490	7.610	7.041	26,997
2023-10-24	7.440	7.750	7.440	7.650	7.078	18,275
2023-10-23	7.560	7.620	7.400	7.440	6.884	18,157
2023-10-20	7.470	7.630	7.400	7.560	6.995	19,638
2023-10-19	7.560	7.610	7.420	7.470	6.912	32,839
2023-10-18	7.800	7.830	7.540	7.570	7.004	20,826
2023-10-17	7.720	7.850	7.690	7.750	7.171	42,093
2023-10-16	7.550	7.780	7.550	7.640	7.069	36,027
2023-10-13	7.760	7.980	7.500	7.550	6.986	47,131
2023-10-12	7.600	7.990	7.600	7.760	7.180	74,755
2023-10-11	7.720	7.900	7.270	7.360	6.810	101,642
2023-10-10	7.930	8.270	7.930	8.200	7.587	16,333
2023-10-09	7.880	8.110	7.780	7.920	7.328	16,843
2023-10-06	8.190	8.260	7.850	7.940	7.346	58,441
2023-10-05	8.190	8.250	8.150	8.190	7.578	14,499
2023-10-04	8.260	8.260	8.150	8.200	7.587	6,424
2023-10-03	8.400	8.400	8.260	8.260	7.643	9,034
2023-10-02	8.370	8.510	8.370	8.400	7.772	24,196
2023-09-29	8.150	8.440	8.150	8.370	7.744	12,570
2023-09-28	8.170	8.170	8.080	8.100	7.495	11,176
2023-09-27	8.070	8.170	8.070	8.170	7.559	18,006
2023-09-26	8.170	8.170	8.020	8.060	7.457	13,492
2023-09-25	8.390	8.400	8.150	8.160	7.550	18,039
2023-09-22	8.500	8.510	8.370	8.410	7.781	13,983
2023-09-21	8.460	8.640	8.460	8.540	7.902	6,361
2023-09-20	8.500	8.640	8.450	8.500	7.865	42,777
2023-09-19	8.630	8.680	8.510	8.510	7.874	14,624
2023-09-18	8.870	8.900	8.690	8.690	8.040	12,446
2023-09-15	8.660	8.950	8.660	8.870	8.207	28,138
2023-09-14	8.540	8.750	8.540	8.750	8.096	40,523
2023-09-13	8.750	8.750	8.500	8.510	7.874	65,132
2023-09-12	8.780	8.830	8.660	8.750	8.096	25,314
2023-09-11	8.790	8.870	8.640	8.780	8.124	16,525
2023-09-08	9.110	9.110	8.750	8.790	8.133	47,130

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.