Scanfil Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	8.900	8.920	8.760	8.810	8.635	3,784
2025-05-13	8.820	8.990	8.700	8.710	8.537	10,422
2025-05-12	8.680	8.800	8.660	8.800	8.625	10,984
2025-05-09	8.930	8.930	8.680	8.700	8.527	13,346
2025-05-08	8.810	8.960	8.810	8.930	8.753	4,489
2025-05-07	8.850	8.970	8.750	8.750	8.576	16,035
2025-05-06	8.850	8.910	8.810	8.850	8.674	8,603
2025-05-05	8.760	8.900	8.760	8.900	8.723	7,418
2025-05-02	8.790	8.930	8.750	8.750	8.576	6,108
2025-04-30	8.710	8.920	8.710	8.720	8.547	4,875
2025-04-29	8.750	8.870	8.750	8.770	8.596	11,385
2025-04-28	9.000	9.000	8.750	8.780	8.606	11,306
2025-04-25	8.690	9.170	8.500	9.060	8.645	20,873
2025-04-24	8.900	8.900	8.600	8.700	8.302	11,272
2025-04-23	8.560	8.900	8.560	8.870	8.464	10,232
2025-04-22	8.570	8.570	8.460	8.570	8.177	5,132
2025-04-17	8.720	8.720	8.480	8.580	8.187	9,141
2025-04-16	8.550	8.560	8.460	8.500	8.111	8,050
2025-04-15	8.500	8.730	8.500	8.560	8.168	18,420
2025-04-14	8.490	8.520	8.450	8.470	8.082	24,018
2025-04-11	8.500	8.530	8.380	8.380	7.996	4,814
2025-04-10	8.710	8.940	8.440	8.500	8.111	27,828
2025-04-09	8.200	8.300	7.920	8.080	7.710	23,656
2025-04-08	8.300	8.650	8.220	8.450	8.063	15,518
2025-04-07	8.170	8.330	8.010	8.190	7.815	54,203
2025-04-04	8.680	8.780	8.390	8.540	8.149	10,891
2025-04-03	8.500	8.850	8.380	8.770	8.368	13,142
2025-04-02	9.100	9.140	8.770	8.770	8.368	18,644
2025-04-01	9.160	9.200	8.950	9.030	8.616	10,433
2025-03-31	9.200	9.350	9.050	9.350	8.922	6,580
2025-03-28	9.300	9.300	9.160	9.200	8.779	4,992
2025-03-27	9.370	9.370	9.150	9.240	8.817	9,596
2025-03-26	9.160	9.330	9.150	9.150	8.731	3,322
2025-03-25	9.400	9.400	9.150	9.160	8.740	60,159
2025-03-24	9.300	9.390	9.160	9.200	8.779	8,170
2025-03-21	9.100	9.200	9.100	9.200	8.779	5,657
2025-03-20	9.050	9.100	9.010	9.090	8.674	5,475
2025-03-19	9.130	9.140	8.970	9.040	8.626	7,492
2025-03-18	9.280	9.390	9.100	9.100	8.683	24,463
2025-03-17	9.030	9.270	9.030	9.270	8.845	8,546
2025-03-14	9.100	9.130	8.950	9.020	8.607	6,463
2025-03-13	9.180	9.180	8.900	8.920	8.511	9,285
2025-03-12	8.840	9.180	8.840	9.170	8.750	9,436
2025-03-11	8.900	8.940	8.740	8.770	8.368	3,644
2025-03-10	8.960	9.000	8.890	8.890	8.483	8,334
2025-03-07	9.070	9.070	8.870	8.950	8.540	21,115
2025-03-06	9.260	9.260	9.030	9.070	8.655	7,949
2025-03-05	9.360	9.400	9.190	9.190	8.769	10,781
2025-03-04	9.190	9.300	9.110	9.180	8.760	27,966
2025-03-03	9.060	9.310	9.030	9.160	8.740	14,748
2025-02-28	8.770	9.100	8.760	9.100	8.683	34,369
2025-02-27	8.500	9.000	8.500	8.780	8.378	25,720
2025-02-26	8.600	8.600	8.350	8.390	8.006	13,841
2025-02-25	8.430	8.600	8.220	8.600	8.206	14,523
2025-02-24	8.800	8.800	8.420	8.420	8.034	15,437
2025-02-21	8.360	8.790	8.360	8.760	8.359	24,356
2025-02-20	8.510	8.630	8.290	8.290	7.910	5,114
2025-02-19	8.410	8.510	8.410	8.510	8.120	1,116
2025-02-18	8.300	8.410	8.250	8.410	8.025	4,967
2025-02-17	8.360	8.510	8.200	8.440	8.053	7,378

← NewerPage 7 of 21 · 1,260 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.