Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.520	12.640	12.400	12.500	12.500	5,024
2026-04-27	12.560	12.660	12.300	12.540	12.540	4,634
2026-04-24	12.400	12.700	12.380	12.600	12.350	9,606
2026-04-23	11.980	12.600	11.960	12.420	12.174	8,867
2026-04-22	12.800	12.880	12.320	12.500	12.252	7,753
2026-04-21	12.600	12.840	12.600	12.700	12.448	8,903
2026-04-20	12.720	12.760	12.500	12.600	12.350	2,401
2026-04-17	12.140	12.820	12.100	12.620	12.370	7,554
2026-04-16	12.200	12.200	12.000	12.140	11.899	21,080
2026-04-15	12.060	12.260	11.940	12.080	11.840	23,322
2026-04-14	11.800	12.000	11.700	12.000	11.762	22,941
2026-04-13	11.880	11.920	11.860	11.900	11.664	4,560
2026-04-10	11.800	12.000	11.760	11.900	11.664	13,128
2026-04-09	11.540	11.840	11.540	11.720	11.488	9,127
2026-04-08	11.760	11.820	11.520	11.520	11.291	11,550
2026-04-07	11.620	11.780	11.600	11.700	11.468	9,425
2026-04-02	11.980	11.980	11.600	11.620	11.389	7,902
2026-04-01	12.000	12.000	11.780	11.840	11.605	917
2026-03-31	11.960	11.960	11.640	11.720	11.488	3,087
2026-03-30	11.660	11.980	11.480	11.980	11.742	8,205
2026-03-27	11.980	12.000	11.600	11.660	11.429	4,702
2026-03-26	11.520	11.980	11.500	11.980	11.742	5,941
2026-03-25	11.740	11.740	11.220	11.520	11.291	1,339
2026-03-24	11.700	11.700	11.040	11.120	10.899	3,245
2026-03-23	11.600	11.820	11.420	11.700	11.468	16,720
2026-03-20	11.800	11.860	11.580	11.600	11.370	7,259
2026-03-19	11.860	11.860	11.620	11.820	11.586	3,566
2026-03-18	11.720	11.980	11.700	11.860	11.625	5,959
2026-03-17	11.680	11.760	11.560	11.720	11.488	21,926
2026-03-16	11.800	11.800	11.300	11.700	11.468	6,556
2026-03-13	12.080	12.140	11.900	11.900	11.664	3,376
2026-03-12	11.940	12.180	11.920	12.080	11.840	11,807
2026-03-11	11.840	12.060	11.540	11.960	11.723	4,726
2026-03-10	11.580	12.100	11.580	11.820	11.586	28,886
2026-03-09	12.020	12.020	11.600	11.760	11.527	9,983
2026-03-06	12.040	12.260	12.040	12.040	11.801	56,105
2026-03-05	11.820	12.200	11.820	12.040	11.801	41,302
2026-03-04	11.720	11.980	11.580	11.800	11.566	5,914
2026-03-03	11.500	11.880	11.420	11.720	11.488	6,424
2026-03-02	11.620	11.880	11.540	11.700	11.468	25,018
2026-02-27	11.940	11.980	11.640	11.640	11.409	41,463
2026-02-26	11.660	11.900	11.600	11.760	11.527	80,951
2026-02-25	11.360	11.880	11.360	11.800	11.566	30,289
2026-02-24	11.500	11.580	11.220	11.360	11.135	27,926
2026-02-23	11.620	11.760	11.240	11.600	11.370	111,446
2026-02-20	11.340	11.660	11.100	11.660	11.429	13,694
2026-02-19	11.200	11.280	11.180	11.240	11.017	2,041
2026-02-18	11.360	11.360	11.140	11.200	10.978	1,723
2026-02-17	10.920	11.360	10.900	11.360	11.135	5,395
2026-02-16	11.020	11.200	10.940	11.020	10.801	66,194
2026-02-13	10.940	11.140	10.800	10.960	10.743	3,463
2026-02-12	10.720	10.920	10.720	10.920	10.703	1,763
2026-02-11	10.840	11.000	10.720	10.980	10.762	4,017
2026-02-10	11.020	11.060	10.800	10.960	10.743	4,706
2026-02-09	11.060	11.060	10.960	11.000	10.782	1,224
2026-02-06	11.240	11.240	10.860	11.120	10.899	5,783
2026-02-05	10.980	11.080	10.860	11.080	10.860	6,504
2026-02-04	11.000	11.000	10.800	11.000	10.782	4,801
2026-02-03	11.320	11.320	10.760	11.000	10.782	15,186
2026-02-02	11.300	11.320	10.580	11.300	11.076	17,453

← NewerPage 3 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.