Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.420	6.420	6.180	6.260	5.655	6,314
2022-07-04	6.320	6.480	6.240	6.320	5.709	4,192
2022-07-01	6.520	6.520	6.160	6.320	5.709	7,191
2022-06-30	6.480	6.480	6.180	6.260	5.655	8,362
2022-06-29	6.640	6.640	6.340	6.440	5.818	3,762
2022-06-28	6.500	6.860	6.500	6.640	5.998	11,218
2022-06-27	6.040	6.500	6.000	6.500	5.872	7,227
2022-06-23	6.200	6.200	6.060	6.120	5.529	4,564
2022-06-22	6.280	6.280	6.100	6.160	5.565	8,964
2022-06-21	6.240	6.500	6.240	6.260	5.655	11,936
2022-06-20	6.140	6.260	6.140	6.240	5.637	2,164
2022-06-17	6.240	6.260	6.160	6.160	5.565	3,909
2022-06-16	6.200	6.200	6.060	6.160	5.565	7,917
2022-06-15	6.340	6.340	6.140	6.200	5.601	16,843
2022-06-14	6.520	6.580	6.180	6.220	5.619	19,096
2022-06-13	6.700	6.760	6.400	6.400	5.782	17,067
2022-06-10	7.020	7.020	6.700	6.740	6.089	8,847
2022-06-09	7.000	7.040	6.880	6.900	6.233	4,735
2022-06-08	6.920	7.040	6.880	6.980	6.306	11,063
2022-06-07	6.720	6.920	6.700	6.800	6.143	7,096
2022-06-06	6.700	6.740	6.700	6.700	6.053	2,325
2022-06-03	6.840	6.860	6.760	6.780	6.125	355
2022-06-02	6.900	6.900	6.800	6.840	6.179	1,129
2022-06-01	6.660	6.900	6.660	6.900	6.233	110,930
2022-05-31	6.600	6.660	6.580	6.660	6.016	3,560
2022-05-30	6.540	6.660	6.540	6.600	5.962	2,303
2022-05-27	6.400	6.640	6.360	6.540	5.908	4,903
2022-05-25	6.640	6.640	6.480	6.480	5.854	5,955
2022-05-24	6.320	6.660	6.320	6.520	5.890	8,586
2022-05-23	6.500	6.500	6.300	6.300	5.691	3,896
2022-05-20	6.460	6.500	6.320	6.360	5.745	14,402
2022-05-19	6.760	6.760	6.360	6.460	5.836	7,435
2022-05-18	6.960	6.980	6.660	6.660	6.016	1,221
2022-05-17	6.280	6.680	6.280	6.680	6.034	10,487
2022-05-16	6.360	6.360	6.220	6.280	5.673	9,809
2022-05-13	6.200	6.380	6.200	6.320	5.709	15,409
2022-05-12	6.300	6.300	6.160	6.280	5.673	12,038
2022-05-11	6.320	6.400	6.100	6.180	5.583	22,063
2022-05-10	6.360	6.360	6.220	6.240	5.637	11,608
2022-05-09	6.360	6.420	6.160	6.360	5.745	15,319
2022-05-06	6.500	6.600	6.300	6.500	5.872	18,607
2022-05-05	6.720	6.740	6.500	6.500	5.872	10,371
2022-05-04	6.800	6.800	6.600	6.720	6.071	13,619
2022-05-03	6.840	6.840	6.780	6.800	6.143	16,430
2022-05-02	7.020	7.080	6.820	6.900	6.233	8,951
2022-04-29	7.000	7.000	6.880	6.980	6.306	14,713
2022-04-28	7.000	7.000	6.740	6.760	6.107	13,296
2022-04-27	6.600	6.740	6.560	6.600	5.962	25,446
2022-04-26	6.940	6.940	6.600	6.640	5.998	26,697
2022-04-25	7.100	7.100	6.920	6.940	6.269	16,019
2022-04-22	7.280	7.280	7.060	7.060	6.378	30,525
2022-04-21	7.300	7.340	7.100	7.280	6.405	36,923
2022-04-20	7.480	7.800	7.320	7.340	6.458	18,639
2022-04-19	7.120	7.220	7.080	7.220	6.352	13,958
2022-04-14	6.900	7.720	6.880	7.040	6.194	58,171
2022-04-13	6.840	6.960	6.840	6.900	6.071	5,803
2022-04-12	7.020	7.060	6.760	6.840	6.018	20,010
2022-04-11	7.380	7.380	7.000	7.000	6.159	14,850
2022-04-08	7.420	7.480	7.340	7.380	6.493	7,566
2022-04-07	7.540	7.560	7.400	7.460	6.563	14,503

← NewerPage 19 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.