Scanfil Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.200 | 8.430 | 8.200 | 8.360 | 7.977 | 3,595 |
| 2025-02-13 | 8.390 | 8.580 | 8.160 | 8.200 | 7.824 | 13,971 |
| 2025-02-12 | 8.320 | 8.450 | 8.320 | 8.380 | 7.996 | 5,356 |
| 2025-02-11 | 8.370 | 8.370 | 8.320 | 8.330 | 7.948 | 2,829 |
| 2025-02-10 | 8.400 | 8.500 | 8.360 | 8.370 | 7.987 | 8,970 |
| 2025-02-07 | 8.000 | 8.200 | 7.970 | 8.170 | 7.796 | 15,055 |
| 2025-02-06 | 8.170 | 8.190 | 8.000 | 8.000 | 7.634 | 8,884 |
| 2025-02-05 | 8.160 | 8.200 | 8.150 | 8.150 | 7.777 | 5,072 |
| 2025-02-04 | 8.190 | 8.200 | 8.150 | 8.160 | 7.786 | 4,722 |
| 2025-02-03 | 8.120 | 8.300 | 8.120 | 8.200 | 7.824 | 11,185 |
| 2025-01-31 | 8.250 | 8.250 | 8.090 | 8.190 | 7.815 | 10,524 |
| 2025-01-30 | 8.180 | 8.250 | 8.070 | 8.220 | 7.844 | 20,409 |
| 2025-01-29 | 8.230 | 8.340 | 8.100 | 8.180 | 7.805 | 4,596 |
| 2025-01-28 | 8.390 | 8.390 | 8.210 | 8.210 | 7.834 | 7,318 |
| 2025-01-27 | 8.430 | 8.500 | 8.310 | 8.400 | 8.015 | 6,752 |
| 2025-01-24 | 8.400 | 8.490 | 8.310 | 8.430 | 8.044 | 5,850 |
| 2025-01-23 | 8.330 | 8.390 | 8.200 | 8.390 | 8.006 | 8,074 |
| 2025-01-22 | 8.220 | 8.340 | 8.180 | 8.280 | 7.901 | 3,862 |
| 2025-01-21 | 8.280 | 8.280 | 8.160 | 8.160 | 7.786 | 1,520 |
| 2025-01-20 | 8.160 | 8.190 | 8.100 | 8.180 | 7.805 | 7,092 |
| 2025-01-17 | 8.200 | 8.270 | 8.080 | 8.270 | 7.891 | 9,695 |
| 2025-01-16 | 8.330 | 8.330 | 8.200 | 8.240 | 7.863 | 9,290 |
| 2025-01-15 | 8.430 | 8.430 | 8.110 | 8.160 | 7.786 | 5,234 |
| 2025-01-14 | 8.500 | 8.500 | 8.400 | 8.430 | 8.044 | 3,445 |
| 2025-01-13 | 8.300 | 8.470 | 8.290 | 8.310 | 7.929 | 13,183 |
| 2025-01-10 | 8.500 | 8.500 | 8.250 | 8.300 | 7.920 | 3,653 |
| 2025-01-09 | 8.500 | 8.500 | 8.300 | 8.300 | 7.920 | 6,662 |
| 2025-01-08 | 8.230 | 8.360 | 8.220 | 8.330 | 7.948 | 5,849 |
| 2025-01-07 | 8.410 | 8.430 | 8.220 | 8.380 | 7.996 | 10,059 |
| 2025-01-03 | 8.410 | 8.430 | 8.290 | 8.430 | 8.044 | 16,482 |
| 2025-01-02 | 8.240 | 8.540 | 8.210 | 8.420 | 8.034 | 16,645 |
| 2024-12-30 | 8.170 | 8.350 | 8.150 | 8.250 | 7.872 | 9,783 |
| 2024-12-27 | 8.100 | 8.200 | 8.020 | 8.200 | 7.824 | 37,612 |
| 2024-12-23 | 8.070 | 8.130 | 7.990 | 8.130 | 7.758 | 9,464 |
| 2024-12-20 | 8.020 | 8.110 | 7.870 | 8.090 | 7.719 | 14,034 |
| 2024-12-19 | 7.800 | 8.170 | 7.800 | 8.170 | 7.796 | 23,700 |
| 2024-12-18 | 8.100 | 8.100 | 7.970 | 8.020 | 7.653 | 32,910 |
| 2024-12-17 | 7.960 | 8.130 | 7.960 | 8.130 | 7.758 | 32,213 |
| 2024-12-16 | 8.120 | 8.120 | 7.760 | 8.020 | 7.653 | 10,440 |
| 2024-12-13 | 8.010 | 8.150 | 8.010 | 8.150 | 7.777 | 44,161 |
| 2024-12-12 | 7.910 | 8.140 | 7.910 | 8.070 | 7.700 | 5,343 |
| 2024-12-11 | 8.080 | 8.310 | 7.800 | 8.100 | 7.729 | 57,728 |
| 2024-12-10 | 7.980 | 8.160 | 7.980 | 8.100 | 7.729 | 34,802 |
| 2024-12-09 | 8.000 | 8.300 | 7.910 | 8.300 | 7.920 | 8,850 |
| 2024-12-05 | 8.090 | 8.150 | 7.900 | 8.090 | 7.719 | 5,839 |
| 2024-12-04 | 7.970 | 8.150 | 7.970 | 8.080 | 7.710 | 13,150 |
| 2024-12-03 | 7.970 | 8.000 | 7.850 | 7.970 | 7.605 | 6,495 |
| 2024-12-02 | 7.870 | 8.020 | 7.800 | 7.970 | 7.605 | 8,340 |
| 2024-11-29 | 7.510 | 7.980 | 7.510 | 7.900 | 7.538 | 21,288 |
| 2024-11-28 | 7.430 | 7.510 | 7.430 | 7.500 | 7.157 | 16,417 |
| 2024-11-27 | 7.490 | 7.490 | 7.370 | 7.480 | 7.137 | 3,375 |
| 2024-11-26 | 7.590 | 7.590 | 7.430 | 7.500 | 7.157 | 3,669 |
| 2024-11-25 | 7.390 | 7.650 | 7.380 | 7.490 | 7.147 | 32,055 |
| 2024-11-22 | 7.360 | 7.410 | 7.300 | 7.410 | 7.071 | 7,862 |
| 2024-11-21 | 7.440 | 7.440 | 7.360 | 7.360 | 7.023 | 5,363 |
| 2024-11-20 | 7.470 | 7.520 | 7.390 | 7.460 | 7.118 | 5,778 |
| 2024-11-19 | 7.660 | 7.680 | 7.430 | 7.460 | 7.118 | 6,040 |
| 2024-11-18 | 7.750 | 7.810 | 7.650 | 7.650 | 7.300 | 7,361 |
| 2024-11-15 | 7.940 | 7.940 | 7.840 | 7.840 | 7.481 | 4,227 |
| 2024-11-14 | 7.910 | 7.980 | 7.880 | 7.920 | 7.557 | 7,519 |
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.