Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	6.220	6.360	6.200	6.280	5.673	10,864
2022-12-20	6.200	6.360	6.100	6.220	5.619	5,058
2022-12-19	6.160	6.280	5.980	6.200	5.601	15,453
2022-12-16	6.240	6.240	6.080	6.160	5.565	7,033
2022-12-15	6.040	6.220	6.040	6.200	5.601	12,080
2022-12-14	6.260	6.260	6.080	6.240	5.637	5,643
2022-12-13	6.100	6.380	6.020	6.280	5.673	5,243
2022-12-12	6.000	6.100	5.980	6.080	5.492	4,892
2022-12-09	5.920	6.160	5.920	6.040	5.456	6,396
2022-12-08	6.000	6.080	5.920	5.920	5.348	4,072
2022-12-07	6.080	6.080	5.900	5.960	5.384	5,915
2022-12-05	6.060	6.100	5.980	6.080	5.492	10,924
2022-12-02	6.020	6.080	6.000	6.060	5.474	6,482
2022-12-01	5.980	6.060	5.980	6.020	5.438	4,516
2022-11-30	6.060	6.060	5.980	5.980	5.402	4,145
2022-11-29	6.000	6.060	6.000	6.060	5.474	3,633
2022-11-28	6.060	6.060	6.000	6.000	5.420	6,581
2022-11-25	6.120	6.120	6.020	6.060	5.474	2,806
2022-11-24	6.060	6.100	6.000	6.080	5.492	718
2022-11-23	6.080	6.080	5.940	6.060	5.474	13,229
2022-11-22	6.080	6.080	6.000	6.080	5.492	4,081
2022-11-21	6.180	6.180	6.080	6.080	5.492	2,718
2022-11-18	6.080	6.160	6.040	6.080	5.492	11,573
2022-11-17	6.300	6.300	5.920	6.060	5.474	11,741
2022-11-16	6.320	6.400	6.160	6.160	5.565	4,810
2022-11-15	6.260	6.620	6.260	6.320	5.709	7,042
2022-11-14	6.260	6.260	6.200	6.260	5.655	260,196
2022-11-11	6.200	6.380	6.180	6.260	5.655	18,198
2022-11-10	5.880	6.080	5.820	6.020	5.438	34,252
2022-11-09	5.880	5.900	5.820	5.900	5.330	9,817
2022-11-08	5.900	5.920	5.740	5.920	5.348	23,318
2022-11-07	5.860	5.960	5.820	5.900	5.330	14,674
2022-11-04	5.720	5.900	5.720	5.840	5.276	6,653
2022-11-03	5.980	5.980	5.760	5.820	5.258	5,191
2022-11-02	6.060	6.060	5.940	6.000	5.420	4,626
2022-11-01	5.880	6.180	5.880	5.980	5.402	5,191
2022-10-31	5.840	5.900	5.840	5.880	5.312	3,450
2022-10-28	5.840	5.860	5.780	5.840	5.276	4,226
2022-10-27	5.900	5.980	5.840	5.840	5.276	13,647
2022-10-26	5.700	5.920	5.320	5.840	5.276	53,022
2022-10-25	5.380	5.900	5.240	5.600	5.059	17,049
2022-10-24	5.200	5.320	5.180	5.320	4.806	13,148
2022-10-21	5.320	5.320	5.120	5.180	4.679	6,724
2022-10-20	5.260	5.460	5.160	5.240	4.734	6,504
2022-10-19	5.360	5.400	5.200	5.260	4.752	13,095
2022-10-18	5.380	5.380	5.300	5.340	4.824	18,862
2022-10-17	5.120	5.260	5.120	5.240	4.734	14,576
2022-10-14	5.000	5.100	4.960	5.100	4.607	230,877
2022-10-13	4.960	5.000	4.900	4.960	4.481	4,855
2022-10-12	5.000	5.020	4.980	5.000	4.517	5,319
2022-10-11	5.020	5.020	4.960	4.980	4.499	8,978
2022-10-10	5.060	5.080	4.980	5.000	4.517	12,124
2022-10-07	5.180	5.180	5.040	5.040	4.553	5,445
2022-10-06	5.160	5.320	5.080	5.140	4.643	29,372
2022-10-05	5.380	5.380	5.220	5.220	4.716	19,133
2022-10-04	5.380	5.380	5.200	5.300	4.788	29,730
2022-10-03	5.200	5.420	5.200	5.300	4.788	7,488
2022-09-30	5.320	5.380	5.260	5.300	4.788	2,048
2022-09-29	5.420	5.580	5.320	5.320	4.806	5,197
2022-09-28	5.600	5.600	5.340	5.420	4.896	9,937

← NewerPage 17 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.