Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.800	12.000	11.580	11.700	11.700	3,030
2026-07-23	11.600	11.880	11.600	11.860	11.860	2,089
2026-07-22	12.410	12.540	11.600	11.600	11.600	11,735
2026-07-21	11.860	12.220	11.860	12.220	12.220	4,670
2026-07-20	11.540	11.820	11.500	11.740	11.740	3,420
2026-07-17	11.520	11.680	11.280	11.540	11.540	4,663
2026-07-16	11.780	12.200	11.520	11.520	11.520	11,722
2026-07-15	11.400	11.740	11.400	11.640	11.640	4,976
2026-07-14	11.380	11.580	11.260	11.300	11.300	8,751
2026-07-13	11.720	11.920	11.500	11.500	11.500	2,698
2026-07-10	11.660	11.760	11.660	11.680	11.680	1,158
2026-07-09	11.600	11.860	11.600	11.660	11.660	2,249
2026-07-08	12.200	12.200	11.520	11.520	11.520	1,895
2026-07-07	11.620	12.160	11.600	12.160	12.160	12,046
2026-07-06	11.920	12.000	11.380	11.520	11.520	11,370
2026-07-03	12.560	12.620	11.840	12.000	12.000	10,539
2026-07-02	12.900	12.900	12.440	12.540	12.540	6,309
2026-07-01	12.460	12.900	12.400	12.900	12.900	4,012
2026-06-30	13.240	13.240	12.460	12.460	12.460	14,625
2026-06-29	13.140	13.200	13.140	13.140	13.140	3,265
2026-06-26	13.240	13.240	13.120	13.140	13.140	6,831
2026-06-25	13.260	13.300	13.200	13.220	13.220	7,780
2026-06-24	13.200	13.260	13.180	13.180	13.180	964
2026-06-23	13.280	13.280	13.200	13.200	13.200	502
2026-06-22	13.280	13.280	13.200	13.200	13.200	25,402
2026-06-18	13.500	13.500	13.320	13.440	13.440	1,933
2026-06-17	13.120	13.360	13.120	13.360	13.360	3,480
2026-06-16	13.240	13.380	13.180	13.180	13.180	28,752
2026-06-15	13.240	13.440	13.200	13.280	13.280	4,384
2026-06-12	13.360	13.440	13.200	13.240	13.240	1,896
2026-06-11	13.560	13.580	13.320	13.320	13.320	10,476
2026-06-10	13.220	13.520	13.200	13.520	13.520	7,037
2026-06-09	13.540	13.600	13.160	13.200	13.200	14,568
2026-06-08	13.180	13.540	13.180	13.400	13.400	3,004
2026-06-05	13.300	13.540	13.040	13.060	13.060	8,734
2026-06-04	13.540	13.760	13.360	13.360	13.360	5,071
2026-06-03	13.280	13.500	13.200	13.500	13.500	12,479
2026-06-02	13.200	13.260	13.100	13.220	13.220	23,378
2026-06-01	13.200	13.260	12.940	13.080	13.080	19,718
2026-05-29	12.920	13.180	12.920	13.120	13.120	5,722
2026-05-28	13.080	13.200	12.920	13.000	13.000	3,918
2026-05-27	13.400	13.400	13.000	13.060	13.060	7,902
2026-05-26	13.120	13.340	13.120	13.200	13.200	5,982
2026-05-25	13.000	13.280	13.000	13.100	13.100	13,011
2026-05-22	13.060	13.240	13.000	13.000	13.000	9,789
2026-05-21	13.220	13.220	12.960	13.060	13.060	4,995
2026-05-20	13.180	13.420	13.080	13.200	13.200	13,108
2026-05-19	13.240	13.460	13.160	13.200	13.200	12,958
2026-05-18	13.080	13.280	13.040	13.220	13.220	5,304
2026-05-15	13.020	13.240	13.000	13.100	13.100	4,556
2026-05-13	12.900	13.000	12.700	12.960	12.960	163,298
2026-05-12	12.320	12.920	12.320	12.840	12.840	3,023
2026-05-11	12.820	13.060	12.320	12.320	12.320	7,353
2026-05-08	12.800	13.020	12.780	12.800	12.800	9,319
2026-05-07	12.700	13.020	12.580	12.800	12.800	6,518
2026-05-06	12.960	13.020	12.660	12.660	12.660	10,265
2026-05-05	12.580	13.000	12.580	12.920	12.920	33,998
2026-05-04	12.660	13.040	12.580	12.580	12.580	180,256
2026-04-30	12.340	12.700	12.340	12.660	12.660	165,270
2026-04-29	12.620	12.620	12.340	12.340	12.340	24,990

← NewerPage 2 of 3 · 127 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.