Scanfil Oyj (SCANFL.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 12:40PM EEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 7.52 | 7.56 | 7.39 | 7.40 | 7.40 | 3,971 |
| 28 Jun 2024 | 7.77 | 7.77 | 7.27 | 7.29 | 7.29 | 15,562 |
| 27 Jun 2024 | 7.37 | 7.40 | 7.30 | 7.40 | 7.40 | 11,176 |
| 26 Jun 2024 | 7.44 | 7.50 | 7.33 | 7.37 | 7.37 | 16,612 |
| 25 Jun 2024 | 7.54 | 7.63 | 7.44 | 7.44 | 7.44 | 12,498 |
| 24 Jun 2024 | 7.48 | 7.62 | 7.39 | 7.53 | 7.53 | 28,793 |
| 20 Jun 2024 | 7.50 | 7.56 | 7.37 | 7.48 | 7.48 | 37,026 |
| 19 Jun 2024 | 7.22 | 7.30 | 7.21 | 7.21 | 7.21 | 6,126 |
| 18 Jun 2024 | 7.28 | 7.29 | 7.20 | 7.22 | 7.22 | 6,588 |
| 17 Jun 2024 | 7.24 | 7.37 | 7.24 | 7.29 | 7.29 | 16,846 |
| 14 Jun 2024 | 7.27 | 7.44 | 7.18 | 7.20 | 7.20 | 16,292 |
| 13 Jun 2024 | 7.33 | 7.40 | 7.27 | 7.28 | 7.28 | 13,424 |
| 12 Jun 2024 | 7.39 | 7.40 | 7.31 | 7.33 | 7.33 | 18,722 |
| 11 Jun 2024 | 7.48 | 7.54 | 7.36 | 7.39 | 7.39 | 33,024 |
| 10 Jun 2024 | 7.90 | 8.07 | 7.43 | 7.48 | 7.48 | 52,603 |
| 07 Jun 2024 | 7.82 | 7.90 | 7.81 | 7.90 | 7.90 | 8,167 |
| 06 Jun 2024 | 7.86 | 7.87 | 7.81 | 7.84 | 7.84 | 6,064 |
| 05 Jun 2024 | 7.89 | 7.89 | 7.76 | 7.85 | 7.85 | 7,929 |
| 04 Jun 2024 | 7.84 | 7.84 | 7.70 | 7.82 | 7.82 | 8,622 |
| 03 Jun 2024 | 7.74 | 7.91 | 7.74 | 7.84 | 7.84 | 12,669 |
| 31 May 2024 | 7.88 | 7.93 | 7.76 | 7.76 | 7.76 | 12,345 |
| 30 May 2024 | 7.69 | 7.90 | 7.69 | 7.88 | 7.88 | 6,165 |
| 29 May 2024 | 7.92 | 7.92 | 7.65 | 7.78 | 7.78 | 29,633 |
| 28 May 2024 | 8.01 | 8.04 | 7.85 | 7.92 | 7.92 | 12,737 |
| 27 May 2024 | 7.80 | 7.97 | 7.80 | 7.93 | 7.93 | 14,862 |
| 24 May 2024 | 7.88 | 7.90 | 7.76 | 7.90 | 7.90 | 5,620 |
| 23 May 2024 | 7.74 | 7.89 | 7.74 | 7.89 | 7.89 | 10,580 |
| 22 May 2024 | 7.64 | 7.82 | 7.60 | 7.73 | 7.73 | 9,768 |
| 21 May 2024 | 7.80 | 7.82 | 7.63 | 7.66 | 7.66 | 18,338 |
| 20 May 2024 | 7.90 | 7.95 | 7.84 | 7.85 | 7.85 | 14,173 |
| 17 May 2024 | 8.02 | 8.02 | 7.89 | 7.90 | 7.90 | 10,491 |
| 16 May 2024 | 7.84 | 8.01 | 7.84 | 7.99 | 7.99 | 6,749 |
| 15 May 2024 | 7.77 | 7.90 | 7.77 | 7.83 | 7.83 | 9,559 |
| 14 May 2024 | 7.77 | 7.96 | 7.77 | 7.80 | 7.80 | 24,432 |
| 13 May 2024 | 7.53 | 7.80 | 7.53 | 7.79 | 7.79 | 41,236 |
| 10 May 2024 | 7.42 | 7.56 | 7.42 | 7.53 | 7.53 | 50,700 |
| 08 May 2024 | 7.50 | 7.51 | 7.39 | 7.41 | 7.41 | 17,427 |
| 07 May 2024 | 7.54 | 7.60 | 7.44 | 7.47 | 7.47 | 32,009 |
| 06 May 2024 | 7.76 | 7.76 | 7.40 | 7.50 | 7.50 | 42,215 |
| 03 May 2024 | 7.46 | 7.72 | 7.46 | 7.63 | 7.63 | 17,131 |
| 02 May 2024 | 7.45 | 7.52 | 7.37 | 7.46 | 7.46 | 11,551 |
| 30 Apr 2024 | 7.51 | 8.15 | 7.34 | 7.34 | 7.34 | 11,594 |
| 29 Apr 2024 | 7.45 | 7.59 | 7.40 | 7.51 | 7.51 | 23,117 |
| 26 Apr 2024 | 7.47 | 7.51 | 7.35 | 7.45 | 7.45 | 48,889 |
| 26 Apr 2024 | 0.23 Dividend | |||||
| 25 Apr 2024 | 7.78 | 7.86 | 7.57 | 7.58 | 7.35 | 55,208 |
| 24 Apr 2024 | 7.90 | 8.02 | 7.70 | 7.78 | 7.54 | 45,505 |
| 23 Apr 2024 | 7.86 | 8.00 | 7.85 | 7.95 | 7.71 | 16,579 |
| 22 Apr 2024 | 7.90 | 7.93 | 7.81 | 7.86 | 7.62 | 11,014 |
| 19 Apr 2024 | 7.96 | 7.96 | 7.83 | 7.88 | 7.64 | 22,863 |
| 18 Apr 2024 | 8.10 | 8.12 | 7.92 | 7.96 | 7.72 | 18,456 |
| 17 Apr 2024 | 8.12 | 8.19 | 8.05 | 8.06 | 7.82 | 12,146 |
| 16 Apr 2024 | 8.15 | 8.20 | 8.09 | 8.14 | 7.89 | 13,633 |
| 15 Apr 2024 | 8.27 | 8.31 | 8.21 | 8.21 | 7.96 | 19,156 |
| 12 Apr 2024 | 8.38 | 8.48 | 8.26 | 8.26 | 8.01 | 9,227 |
| 11 Apr 2024 | 8.43 | 8.43 | 8.33 | 8.38 | 8.13 | 5,190 |
| 10 Apr 2024 | 8.46 | 8.60 | 8.40 | 8.44 | 8.18 | 12,945 |
| 09 Apr 2024 | 8.70 | 8.70 | 8.44 | 8.45 | 8.19 | 46,243 |
| 08 Apr 2024 | 8.48 | 8.62 | 8.42 | 8.55 | 8.29 | 14,353 |
| 05 Apr 2024 | 8.50 | 8.53 | 8.42 | 8.49 | 8.23 | 17,554 |
| 04 Apr 2024 | 8.28 | 8.48 | 8.28 | 8.47 | 8.21 | 18,675 |
| 03 Apr 2024 | 8.26 | 8.40 | 8.25 | 8.33 | 8.08 | 21,680 |
| 02 Apr 2024 | 8.36 | 8.38 | 8.21 | 8.25 | 8.00 | 21,790 |
| 28 Mar 2024 | 8.40 | 8.44 | 8.31 | 8.36 | 8.11 | 18,557 |
| 27 Mar 2024 | 8.45 | 8.47 | 8.35 | 8.38 | 8.13 | 10,123 |
| 26 Mar 2024 | 8.33 | 8.46 | 8.29 | 8.46 | 8.20 | 17,155 |
| 25 Mar 2024 | 8.28 | 8.32 | 8.19 | 8.30 | 8.05 | 14,183 |
| 22 Mar 2024 | 8.22 | 8.38 | 8.22 | 8.29 | 8.04 | 13,132 |
| 21 Mar 2024 | 8.24 | 8.42 | 8.20 | 8.32 | 8.07 | 38,357 |
| 20 Mar 2024 | 8.22 | 8.25 | 8.15 | 8.20 | 7.95 | 13,973 |
| 19 Mar 2024 | 8.39 | 8.39 | 8.20 | 8.22 | 7.97 | 18,271 |
| 18 Mar 2024 | 8.25 | 8.47 | 8.22 | 8.31 | 8.06 | 37,076 |
| 15 Mar 2024 | 8.35 | 8.39 | 8.23 | 8.25 | 8.00 | 30,554 |
| 14 Mar 2024 | 8.21 | 8.45 | 8.19 | 8.36 | 8.11 | 70,081 |
| 13 Mar 2024 | 8.20 | 8.32 | 8.11 | 8.11 | 7.86 | 34,438 |
| 12 Mar 2024 | 7.98 | 8.15 | 7.98 | 8.15 | 7.90 | 15,702 |
| 11 Mar 2024 | 7.95 | 8.00 | 7.91 | 7.98 | 7.74 | 14,989 |
| 08 Mar 2024 | 8.02 | 8.07 | 7.98 | 7.98 | 7.74 | 9,512 |
| 07 Mar 2024 | 8.00 | 8.10 | 7.89 | 8.05 | 7.81 | 42,414 |
| 06 Mar 2024 | 8.01 | 8.01 | 7.81 | 7.98 | 7.74 | 17,176 |
| 05 Mar 2024 | 7.95 | 8.08 | 7.90 | 7.99 | 7.75 | 33,889 |
| 04 Mar 2024 | 8.27 | 8.33 | 7.95 | 7.95 | 7.71 | 15,729 |
| 01 Mar 2024 | 8.06 | 8.30 | 8.06 | 8.26 | 8.01 | 50,950 |
| 29 Feb 2024 | 8.00 | 8.09 | 7.96 | 8.05 | 7.81 | 17,513 |
| 28 Feb 2024 | 8.03 | 8.04 | 7.88 | 8.00 | 7.76 | 18,734 |
| 27 Feb 2024 | 7.79 | 8.06 | 7.75 | 8.03 | 7.79 | 36,727 |
| 26 Feb 2024 | 7.69 | 7.84 | 7.69 | 7.80 | 7.56 | 26,948 |
| 23 Feb 2024 | 7.88 | 8.10 | 7.65 | 7.71 | 7.48 | 99,362 |
| 22 Feb 2024 | 7.74 | 7.95 | 7.74 | 7.90 | 7.66 | 28,672 |
| 21 Feb 2024 | 7.69 | 7.74 | 7.61 | 7.66 | 7.43 | 11,333 |
| 20 Feb 2024 | 7.64 | 7.72 | 7.63 | 7.69 | 7.46 | 26,482 |
| 19 Feb 2024 | 7.56 | 7.76 | 7.49 | 7.70 | 7.47 | 16,425 |
| 16 Feb 2024 | 7.33 | 7.58 | 7.33 | 7.58 | 7.35 | 11,907 |
| 15 Feb 2024 | 7.41 | 7.45 | 7.33 | 7.33 | 7.11 | 12,449 |
| 14 Feb 2024 | 7.38 | 7.45 | 7.27 | 7.38 | 7.16 | 9,806 |
| 13 Feb 2024 | 7.40 | 7.45 | 7.29 | 7.33 | 7.11 | 20,622 |
| 12 Feb 2024 | 7.55 | 7.63 | 7.40 | 7.40 | 7.18 | 7,386 |
| 09 Feb 2024 | 7.63 | 7.66 | 7.49 | 7.55 | 7.32 | 13,344 |
| 08 Feb 2024 | 7.60 | 7.68 | 7.52 | 7.63 | 7.40 | 12,779 |
| 07 Feb 2024 | 7.50 | 7.64 | 7.49 | 7.55 | 7.32 | 13,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.