Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.540	5.540	5.360	5.400	4.878	108,390
2022-09-26	5.480	5.780	5.420	5.540	5.005	7,561
2022-09-23	5.720	5.800	5.480	5.480	4.950	11,277
2022-09-22	5.660	5.800	5.600	5.600	5.059	5,045
2022-09-21	5.800	6.020	5.580	5.760	5.203	5,508
2022-09-20	5.980	6.120	5.800	5.800	5.240	6,182
2022-09-19	6.000	6.000	5.900	5.960	5.384	14,642
2022-09-16	6.380	6.380	5.960	6.060	5.474	28,304
2022-09-15	6.400	6.400	6.280	6.400	5.782	5,091
2022-09-14	6.500	6.500	6.320	6.460	5.836	4,876
2022-09-13	6.660	6.680	6.460	6.500	5.872	9,107
2022-09-12	6.660	6.700	6.460	6.460	5.836	10,049
2022-09-09	6.720	6.720	6.360	6.440	5.818	3,914
2022-09-08	6.760	6.760	6.460	6.500	5.872	1,014
2022-09-07	6.760	6.760	6.400	6.720	6.071	14,372
2022-09-06	6.440	6.780	6.380	6.780	6.125	2,189
2022-09-05	6.540	6.540	6.380	6.400	5.782	6,141
2022-09-02	6.480	6.540	6.480	6.520	5.890	2,550
2022-09-01	6.560	6.560	6.500	6.520	5.890	3,680
2022-08-31	6.700	6.780	6.500	6.560	5.926	10,895
2022-08-30	6.720	6.800	6.540	6.640	5.998	7,034
2022-08-29	6.780	6.780	6.580	6.600	5.962	6,740
2022-08-26	6.940	6.940	6.700	6.800	6.143	1,854
2022-08-25	7.000	7.000	6.680	6.940	6.269	12,727
2022-08-24	6.920	7.080	6.900	7.000	6.324	3,630
2022-08-23	6.900	6.980	6.900	6.960	6.287	5,489
2022-08-22	6.940	6.980	6.780	6.900	6.233	11,511
2022-08-19	6.580	6.820	6.580	6.780	6.125	33,338
2022-08-18	6.600	6.680	6.500	6.560	5.926	4,892
2022-08-17	6.520	6.680	6.520	6.560	5.926	11,610
2022-08-16	6.580	6.660	6.460	6.500	5.872	15,583
2022-08-15	6.680	6.700	6.500	6.580	5.944	5,289
2022-08-12	6.700	6.740	6.580	6.680	6.034	18,391
2022-08-11	6.800	6.800	6.640	6.700	6.053	14,650
2022-08-10	6.740	6.780	6.720	6.760	6.107	10,996
2022-08-09	6.820	6.820	6.740	6.800	6.143	8,528
2022-08-08	6.780	6.860	6.720	6.740	6.089	15,596
2022-08-05	7.200	7.200	6.720	6.760	6.107	56,868
2022-08-04	7.040	7.200	7.020	7.100	6.414	7,010
2022-08-03	7.080	7.200	7.000	7.000	6.324	12,396
2022-08-02	7.160	7.380	7.040	7.100	6.414	3,544
2022-08-01	7.120	7.420	6.980	7.100	6.414	13,056
2022-07-29	7.180	7.200	7.000	7.200	6.504	10,293
2022-07-28	7.040	7.200	7.040	7.180	6.486	4,831
2022-07-27	7.020	7.080	6.980	7.020	6.342	2,619
2022-07-26	7.160	7.160	7.020	7.100	6.414	5,278
2022-07-25	7.140	7.160	7.120	7.120	6.432	8,063
2022-07-22	7.100	7.160	7.040	7.100	6.414	2,675
2022-07-21	7.060	7.160	7.040	7.100	6.414	5,545
2022-07-20	7.140	7.140	7.000	7.080	6.396	5,786
2022-07-19	6.840	7.180	6.840	7.100	6.414	4,391
2022-07-18	6.740	6.960	6.740	6.840	6.179	6,388
2022-07-15	6.900	6.980	6.680	6.680	6.034	6,800
2022-07-14	7.200	7.200	6.860	6.900	6.233	8,675
2022-07-13	6.960	7.340	6.880	6.980	6.306	16,213
2022-07-12	6.960	6.960	6.860	6.940	6.269	5,589
2022-07-11	6.920	6.920	6.780	6.900	6.233	9,351
2022-07-08	6.920	6.920	6.760	6.920	6.251	10,658
2022-07-07	6.660	6.760	6.620	6.720	6.071	5,548
2022-07-06	6.280	6.920	6.240	6.460	5.836	5,474

← NewerPage 18 of 22 · 1,261 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.