Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.640	7.700	7.440	7.440	6.546	11,604
2022-04-05	7.800	7.800	7.680	7.680	6.757	8,915
2022-04-04	7.940	7.940	7.680	7.860	6.915	19,246
2022-04-01	7.300	7.920	7.300	7.920	6.968	36,111
2022-03-31	7.660	7.680	7.380	7.600	6.686	86,210
2022-03-30	7.420	7.700	7.300	7.700	6.774	15,167
2022-03-29	7.080	7.480	7.080	7.400	6.510	13,774
2022-03-28	7.100	7.200	7.000	7.080	6.229	8,895
2022-03-25	7.120	7.180	7.060	7.060	6.211	6,575
2022-03-24	7.100	7.140	6.920	7.100	6.247	5,402
2022-03-23	7.200	7.200	6.880	7.100	6.247	18,534
2022-03-22	6.880	7.000	6.780	6.940	6.106	13,087
2022-03-21	7.000	7.000	6.740	6.820	6.000	5,329
2022-03-18	6.920	6.920	6.620	6.660	5.859	10,199
2022-03-17	6.800	6.880	6.580	6.660	5.859	10,636
2022-03-16	6.700	6.900	6.700	6.800	5.983	20,782
2022-03-15	7.160	7.160	6.680	6.680	5.877	20,708
2022-03-14	7.200	7.200	6.800	6.860	6.035	19,124
2022-03-11	7.180	7.180	6.920	6.920	6.088	7,871
2022-03-10	7.160	7.160	6.820	6.820	6.000	10,429
2022-03-09	6.900	6.980	6.780	6.820	6.000	14,265
2022-03-08	6.380	6.620	6.380	6.540	5.754	14,250
2022-03-07	6.400	6.440	6.120	6.380	5.613	51,413
2022-03-04	6.400	6.660	6.220	6.540	5.754	35,314
2022-03-03	6.500	6.620	6.300	6.300	5.543	24,758
2022-03-02	6.520	6.540	6.400	6.500	5.719	22,410
2022-03-01	6.680	6.700	6.540	6.540	5.754	12,521
2022-02-28	6.840	6.900	6.520	6.660	5.859	28,519
2022-02-25	7.280	7.280	6.800	6.860	6.035	31,117
2022-02-24	6.680	6.840	6.520	6.820	6.000	38,291
2022-02-23	7.020	7.100	6.880	6.920	6.088	10,780
2022-02-22	6.640	6.920	6.560	6.840	6.018	31,910
2022-02-21	6.800	6.840	6.460	6.700	5.895	26,901
2022-02-18	6.960	7.000	6.820	6.860	6.035	16,731
2022-02-17	7.180	7.180	6.820	6.960	6.123	21,386
2022-02-16	7.300	7.300	7.100	7.120	6.264	12,924
2022-02-15	6.900	7.120	6.900	7.080	6.229	19,393
2022-02-14	6.980	6.980	6.580	6.860	6.035	51,128
2022-02-11	7.000	7.060	6.940	7.000	6.159	13,663
2022-02-10	7.240	7.260	6.920	6.940	6.106	31,081
2022-02-09	7.180	7.300	7.180	7.220	6.352	15,249
2022-02-08	7.300	7.360	7.120	7.180	6.317	18,828
2022-02-07	7.440	7.560	7.260	7.360	6.475	25,224
2022-02-04	7.600	7.700	7.360	7.380	6.493	19,002
2022-02-03	7.560	7.920	7.560	7.600	6.686	15,223
2022-02-02	8.060	8.060	7.560	7.560	6.651	16,244
2022-02-01	7.780	8.060	7.720	7.820	6.880	38,157
2022-01-31	7.640	7.780	7.580	7.780	6.845	12,872
2022-01-28	7.600	7.620	7.520	7.560	6.651	15,324
2022-01-27	7.500	7.660	7.440	7.600	6.686	18,155
2022-01-26	7.400	7.580	7.320	7.520	6.616	13,980
2022-01-25	7.140	7.400	7.100	7.400	6.510	13,597
2022-01-24	7.340	7.380	7.020	7.040	6.194	51,578
2022-01-21	7.420	7.500	7.340	7.360	6.475	66,868
2022-01-20	7.420	7.500	7.300	7.420	6.528	8,788
2022-01-19	7.760	7.760	7.400	7.420	6.528	35,484
2022-01-18	7.740	7.840	7.740	7.740	6.810	18,672
2022-01-17	7.800	7.800	7.660	7.760	6.827	8,700
2022-01-14	7.760	7.780	7.700	7.780	6.845	44,085
2022-01-13	7.560	7.820	7.560	7.760	6.827	41,230

← NewerPage 20 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.