Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.190	9.190	9.050	9.120	8.438	6,337
2023-09-06	9.240	9.380	9.100	9.190	8.503	72,317
2023-09-05	9.190	9.250	9.120	9.240	8.549	11,937
2023-09-04	9.370	9.380	9.170	9.190	8.503	8,391
2023-09-01	9.370	9.450	9.330	9.360	8.660	26,715
2023-08-31	9.430	9.440	9.310	9.400	8.697	6,587
2023-08-30	9.450	9.450	9.340	9.440	8.734	4,348
2023-08-29	9.350	9.500	9.270	9.470	8.762	9,510
2023-08-28	9.370	9.370	9.240	9.350	8.651	8,767
2023-08-25	9.350	9.470	9.270	9.350	8.651	24,544
2023-08-24	9.740	10.060	9.350	9.370	8.670	11,953
2023-08-23	9.510	9.680	9.490	9.620	8.901	13,718
2023-08-22	9.570	9.600	9.400	9.440	8.734	117,177
2023-08-21	9.520	9.700	9.510	9.560	8.845	9,807
2023-08-18	10.040	10.040	9.520	9.520	8.808	25,419
2023-08-17	9.750	9.960	9.700	9.830	9.095	6,530
2023-08-16	9.800	9.890	9.720	9.800	9.067	13,657
2023-08-15	9.980	10.040	9.740	9.800	9.067	8,511
2023-08-14	9.860	10.020	9.810	9.980	9.234	7,569
2023-08-11	9.910	10.040	9.730	9.860	9.123	48,470
2023-08-10	9.990	10.080	9.870	10.000	9.252	24,572
2023-08-09	10.080	10.120	9.900	9.900	9.160	9,929
2023-08-08	10.160	10.180	10.000	10.080	9.326	33,893
2023-08-07	10.640	10.640	10.140	10.240	9.475	16,139
2023-08-04	10.500	10.780	10.500	10.640	9.845	27,301
2023-08-03	10.380	10.380	10.120	10.380	9.604	6,821
2023-08-02	10.400	10.560	10.260	10.400	9.623	16,185
2023-08-01	10.480	10.480	10.340	10.400	9.623	32,131
2023-07-31	10.560	10.680	10.360	10.480	9.697	12,626
2023-07-28	10.400	10.720	10.380	10.560	9.771	16,943
2023-07-27	10.400	10.520	10.340	10.420	9.641	63,690
2023-07-26	10.580	10.580	10.300	10.460	9.678	7,939
2023-07-25	10.660	10.660	10.500	10.600	9.808	10,711
2023-07-24	10.620	10.780	10.400	10.660	9.863	22,454
2023-07-21	10.780	10.820	10.580	10.640	9.845	12,407
2023-07-20	10.780	10.900	10.700	10.860	10.048	13,116
2023-07-19	10.620	10.960	10.540	10.780	9.974	25,468
2023-07-18	10.680	10.680	10.380	10.620	9.826	17,218
2023-07-17	10.760	10.800	10.500	10.680	9.882	17,318
2023-07-14	11.000	11.000	10.660	10.980	10.159	15,193
2023-07-13	11.200	11.200	10.860	11.080	10.252	14,581
2023-07-12	11.480	11.480	11.180	11.240	10.400	34,444
2023-07-11	11.100	11.580	11.080	11.480	10.622	69,590
2023-07-10	10.520	11.140	10.520	11.040	10.215	34,534
2023-07-07	10.360	10.560	10.280	10.520	9.734	20,395
2023-07-06	10.320	10.400	10.180	10.380	9.604	22,505
2023-07-05	10.240	10.500	10.240	10.380	9.604	22,686
2023-07-04	10.160	10.260	10.000	10.260	9.493	12,293
2023-07-03	10.100	10.240	10.080	10.120	9.363	12,789
2023-06-30	10.140	10.140	9.910	10.100	9.345	72,938
2023-06-29	10.060	10.200	9.910	9.910	9.169	10,564
2023-06-28	9.720	10.060	9.700	10.020	9.271	23,589
2023-06-27	9.880	10.060	9.620	9.730	9.003	15,688
2023-06-26	9.620	9.870	9.600	9.870	9.132	15,401
2023-06-22	9.570	9.710	9.510	9.650	8.929	9,788
2023-06-21	9.800	9.800	9.580	9.600	8.882	17,226
2023-06-20	9.970	9.970	9.780	9.800	9.067	9,481
2023-06-19	10.000	10.000	9.830	9.970	9.225	14,800
2023-06-16	9.990	10.140	9.930	10.040	9.289	16,558
2023-06-15	9.890	10.000	9.890	10.000	9.252	11,871

← NewerPage 14 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.