Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.540	7.700	7.400	7.580	6.848	10,711
2023-03-16	7.680	7.680	7.480	7.540	6.811	13,313
2023-03-15	7.600	7.600	7.360	7.360	6.649	3,204
2023-03-14	7.440	7.700	7.440	7.600	6.866	5,454
2023-03-13	7.500	7.540	7.260	7.440	6.721	23,448
2023-03-10	7.700	7.700	7.480	7.540	6.811	21,101
2023-03-09	7.780	7.780	7.680	7.720	6.974	1,555
2023-03-08	7.720	7.780	7.700	7.720	6.974	54,297
2023-03-07	7.760	7.780	7.700	7.760	7.010	150,999
2023-03-06	7.760	7.760	7.680	7.720	6.974	19,103
2023-03-03	7.740	7.760	7.720	7.760	7.010	13,593
2023-03-02	7.760	7.760	7.640	7.680	6.938	3,212
2023-03-01	7.760	7.760	7.660	7.680	6.938	4,758
2023-02-28	7.760	7.760	7.660	7.740	6.992	5,173
2023-02-27	7.600	7.760	7.600	7.760	7.010	9,661
2023-02-24	7.500	7.600	7.500	7.600	6.866	10,209
2023-02-23	7.640	7.640	7.500	7.540	6.811	13,084
2023-02-22	7.680	7.720	7.500	7.560	6.829	44,592
2023-02-21	7.900	7.940	7.660	7.740	6.992	101,166
2023-02-20	7.660	7.900	7.620	7.660	6.920	63,694
2023-02-17	7.560	7.620	7.440	7.600	6.866	10,902
2023-02-16	7.340	7.560	7.320	7.560	6.829	21,537
2023-02-15	7.360	7.400	7.240	7.340	6.631	10,980
2023-02-14	7.340	7.360	7.280	7.360	6.649	9,087
2023-02-13	7.100	7.340	7.080	7.340	6.631	13,167
2023-02-10	7.240	7.240	7.000	7.100	6.414	5,035
2023-02-09	7.160	7.280	7.160	7.240	6.540	4,544
2023-02-08	7.280	7.340	7.160	7.160	6.468	5,746
2023-02-07	7.320	7.360	7.240	7.260	6.558	4,095
2023-02-06	7.360	7.460	7.300	7.300	6.595	13,882
2023-02-03	7.260	7.360	7.140	7.360	6.649	9,835
2023-02-02	7.180	7.280	7.100	7.280	6.577	14,335
2023-02-01	7.260	7.260	7.160	7.160	6.468	6,857
2023-01-31	7.200	7.240	7.140	7.240	6.540	7,440
2023-01-30	7.200	7.200	7.080	7.120	6.432	9,025
2023-01-27	7.240	7.240	7.160	7.200	6.504	4,159
2023-01-26	7.280	7.280	7.180	7.180	6.486	2,633
2023-01-25	7.180	7.320	7.180	7.180	6.486	4,888
2023-01-24	7.180	7.220	7.180	7.200	6.504	1,439
2023-01-23	7.340	7.340	7.160	7.160	6.468	7,197
2023-01-20	7.180	7.320	7.180	7.300	6.595	14,766
2023-01-19	7.240	7.240	7.120	7.120	6.432	13,814
2023-01-18	7.200	7.300	7.160	7.300	6.595	3,646
2023-01-17	7.240	7.460	7.200	7.200	6.504	27,033
2023-01-16	7.180	7.240	7.100	7.240	6.540	9,541
2023-01-13	7.080	7.300	7.040	7.240	6.540	17,651
2023-01-12	6.960	7.100	6.860	7.080	6.396	15,094
2023-01-11	6.800	6.960	6.760	6.960	6.287	16,286
2023-01-10	6.660	6.800	6.620	6.780	6.125	18,686
2023-01-09	6.680	6.680	6.580	6.660	6.016	10,929
2023-01-05	6.420	6.580	6.420	6.580	5.944	7,419
2023-01-04	6.420	6.560	6.420	6.420	5.800	6,201
2023-01-03	6.480	6.660	6.400	6.420	5.800	5,358
2023-01-02	6.580	6.680	6.500	6.580	5.944	6,451
2022-12-30	6.680	6.800	6.380	6.580	5.944	32,023
2022-12-29	6.300	6.700	6.300	6.700	6.053	14,074
2022-12-28	6.400	6.400	6.220	6.300	5.691	1,338
2022-12-27	6.220	6.380	6.220	6.300	5.691	3,684
2022-12-23	6.240	6.360	6.160	6.200	5.601	13,415
2022-12-22	6.280	6.360	6.240	6.340	5.727	4,345

← NewerPage 16 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.