Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.940	10.000	9.900	9.900	9.160	14,662
2023-06-13	9.690	9.890	9.690	9.860	9.123	14,526
2023-06-12	9.600	9.700	9.500	9.660	8.938	10,985
2023-06-09	9.530	9.650	9.450	9.600	8.882	12,854
2023-06-08	9.490	9.550	9.410	9.450	8.744	16,130
2023-06-07	9.590	9.620	9.410	9.520	8.808	27,215
2023-06-06	9.850	9.850	9.610	9.610	8.892	11,799
2023-06-05	9.910	9.970	9.780	9.790	9.058	80,208
2023-06-02	9.930	9.990	9.810	9.910	9.169	22,292
2023-06-01	9.850	9.890	9.780	9.860	9.123	15,310
2023-05-31	9.750	9.880	9.710	9.770	9.040	17,504
2023-05-30	9.890	9.890	9.780	9.800	9.067	17,139
2023-05-29	9.800	9.890	9.760	9.790	9.058	21,066
2023-05-26	9.690	9.700	9.550	9.700	8.975	12,290
2023-05-25	9.670	9.700	9.440	9.600	8.882	17,121
2023-05-24	9.650	9.710	9.460	9.690	8.966	22,185
2023-05-23	9.840	9.950	9.690	9.690	8.966	225,427
2023-05-22	9.700	9.890	9.690	9.880	9.141	25,886
2023-05-19	9.570	9.750	9.560	9.730	9.003	39,298
2023-05-17	9.140	9.550	9.060	9.550	8.836	30,726
2023-05-16	9.240	9.240	9.060	9.140	8.457	26,788
2023-05-15	9.090	9.240	9.080	9.240	8.549	42,304
2023-05-12	9.230	9.260	9.010	9.070	8.392	56,018
2023-05-11	9.250	9.300	9.160	9.200	8.512	21,063
2023-05-10	8.960	9.260	8.960	9.230	8.540	18,560
2023-05-09	8.910	8.980	8.730	8.980	8.309	36,213
2023-05-08	8.600	8.810	8.600	8.810	8.151	20,918
2023-05-05	8.500	8.550	8.440	8.550	7.911	51,270
2023-05-04	8.450	8.610	8.450	8.500	7.865	20,170
2023-05-03	8.540	8.580	8.460	8.510	7.874	71,301
2023-05-02	8.820	8.900	8.510	8.510	7.874	30,774
2023-04-28	8.700	8.860	8.570	8.830	8.170	42,116
2023-04-27	9.590	9.590	8.880	8.880	8.022	73,698
2023-04-26	9.800	10.300	9.600	9.670	8.736	20,975
2023-04-25	9.350	9.520	9.350	9.450	8.537	28,093
2023-04-24	9.330	9.470	9.330	9.350	8.446	119,385
2023-04-21	9.200	9.320	9.020	9.320	8.419	21,262
2023-04-20	9.100	9.200	8.900	9.200	8.311	59,889
2023-04-19	9.140	9.200	9.050	9.130	8.248	26,600
2023-04-18	9.100	9.140	8.880	9.140	8.257	23,526
2023-04-17	9.090	9.110	9.000	9.100	8.221	19,460
2023-04-14	8.960	9.140	8.880	9.000	8.130	25,013
2023-04-13	8.670	8.990	8.600	8.960	8.094	152,124
2023-04-12	7.640	8.670	7.580	8.670	7.832	82,017
2023-04-11	7.700	7.700	7.610	7.640	6.902	6,381
2023-04-06	7.700	7.700	7.620	7.690	6.947	5,218
2023-04-05	7.610	7.700	7.580	7.690	6.947	7,254
2023-04-04	7.700	7.700	7.600	7.610	6.875	3,805
2023-04-03	7.680	7.730	7.660	7.730	6.983	9,178
2023-03-31	7.600	7.700	7.500	7.680	6.938	2,168
2023-03-30	7.700	7.700	7.480	7.600	6.866	8,787
2023-03-29	7.740	7.740	7.720	7.740	6.992	3,372
2023-03-28	7.740	7.800	7.700	7.760	7.010	4,711
2023-03-27	7.680	7.800	7.580	7.740	6.992	9,159
2023-03-24	7.740	7.740	7.600	7.680	6.938	2,162
2023-03-23	7.760	7.760	7.620	7.740	6.992	76,918
2023-03-22	7.680	7.740	7.480	7.740	6.992	205,508
2023-03-21	7.700	7.720	7.580	7.680	6.938	6,870
2023-03-20	7.580	7.700	7.460	7.640	6.902	6,951
2023-03-17	7.540	7.700	7.400	7.580	6.848	10,711

← NewerPage 15 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.