Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	7.420	7.640	7.360	7.560	6.651	34,082
2022-01-11	7.200	7.300	7.120	7.240	6.370	9,744
2022-01-10	7.420	7.540	7.080	7.140	6.282	20,488
2022-01-07	7.380	7.640	7.380	7.420	6.528	22,035
2022-01-05	7.900	7.900	7.720	7.760	6.827	12,889
2022-01-04	7.480	7.940	7.480	7.700	6.774	26,651
2022-01-03	7.440	7.560	7.300	7.480	6.581	20,488
2021-12-30	7.520	7.660	7.460	7.460	6.563	6,319
2021-12-29	7.540	7.780	7.520	7.520	6.616	5,920
2021-12-28	7.700	7.820	7.600	7.600	6.686	17,235
2021-12-27	7.200	7.640	7.200	7.620	6.704	32,155
2021-12-23	7.240	7.380	7.180	7.200	6.334	29,703
2021-12-22	7.220	7.320	7.220	7.220	6.352	8,069
2021-12-21	7.220	7.240	7.140	7.180	6.317	14,465
2021-12-20	7.460	7.500	7.120	7.220	6.352	24,363
2021-12-17	7.740	7.740	7.420	7.420	6.528	12,241
2021-12-16	7.360	7.480	7.360	7.460	6.563	293,790
2021-12-15	7.720	7.760	7.180	7.180	6.317	65,901
2021-12-14	7.640	7.740	7.640	7.660	6.739	35,104
2021-12-13	7.960	7.960	7.420	7.600	6.686	72,657
2021-12-10	8.140	8.140	7.800	7.960	7.003	48,680
2021-12-09	7.960	8.280	7.960	8.140	7.161	24,254
2021-12-08	7.900	7.940	7.880	7.880	6.933	3,511
2021-12-07	7.900	7.940	7.800	7.860	6.915	14,177
2021-12-03	7.840	7.900	7.800	7.800	6.862	36,780
2021-12-02	7.860	7.940	7.820	7.840	6.898	11,275
2021-12-01	7.860	7.900	7.840	7.880	6.933	4,262
2021-11-30	7.800	7.900	7.800	7.800	6.862	45,246
2021-11-29	7.700	7.980	7.700	7.800	6.862	34,621
2021-11-26	7.900	7.900	7.800	7.800	6.862	23,632
2021-11-25	7.860	8.000	7.860	7.900	6.950	29,424
2021-11-24	7.800	7.820	7.800	7.800	6.862	8,653
2021-11-23	7.800	7.820	7.800	7.800	6.862	2,778
2021-11-22	7.820	7.820	7.680	7.820	6.880	10,220
2021-11-19	7.800	7.840	7.800	7.800	6.862	7,005
2021-11-18	7.840	7.840	7.800	7.800	6.862	14,554
2021-11-17	7.860	7.860	7.800	7.840	6.898	1,176
2021-11-16	7.860	7.860	7.800	7.860	6.915	13,988
2021-11-15	7.820	7.880	7.800	7.860	6.915	5,376
2021-11-12	7.820	7.840	7.800	7.820	6.880	17,639
2021-11-11	7.800	7.900	7.800	7.820	6.880	26,953
2021-11-10	7.840	7.880	7.820	7.860	6.915	4,380
2021-11-09	8.000	8.000	7.880	7.920	6.968	4,007
2021-11-08	7.860	8.000	7.860	7.940	6.986	3,079
2021-11-05	7.700	7.860	7.680	7.860	6.915	9,395
2021-11-04	7.680	7.720	7.660	7.700	6.774	13,194
2021-11-03	7.700	7.700	7.660	7.680	6.757	2,859
2021-11-02	7.720	7.720	7.660	7.680	6.757	861
2021-11-01	7.500	7.700	7.500	7.680	6.757	7,874
2021-10-29	7.860	7.860	7.600	7.680	6.757	13,555
2021-10-28	7.660	7.760	7.660	7.680	6.757	13,708
2021-10-27	7.800	7.900	7.660	7.700	6.774	14,557
2021-10-26	7.900	7.900	7.760	7.780	6.845	28,820
2021-10-25	7.900	7.900	7.720	7.740	6.810	40,331
2021-10-22	7.860	7.960	7.680	7.740	6.810	16,745
2021-10-21	7.900	7.980	7.840	7.860	6.915	9,278
2021-10-20	7.940	8.000	7.900	7.900	6.950	8,284

← NewerPage 21 of 21 · 1,257 trading days

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.