Singapore markets open in 7 hours 48 minutes

Scanfil Oyj (SCANFL.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
8.14-0.07 (-0.85%)
At close: 06:29PM EEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20248.158.208.098.148.1413,633
15 Apr 20248.278.318.218.218.2119,156
12 Apr 20248.388.488.268.268.269,227
11 Apr 20248.438.438.338.388.385,190
10 Apr 20248.468.608.408.448.4412,945
09 Apr 20248.708.708.448.458.4546,243
08 Apr 20248.488.628.428.558.5514,353
05 Apr 20248.508.538.428.498.4917,554
04 Apr 20248.288.488.288.478.4718,675
03 Apr 20248.268.408.258.338.3321,680
02 Apr 20248.368.388.218.258.2521,790
28 Mar 20248.408.448.318.368.3618,557
27 Mar 20248.458.478.358.388.3810,123
26 Mar 20248.338.468.298.468.4617,155
25 Mar 20248.288.328.198.308.3014,183
22 Mar 20248.228.388.228.298.2913,132
21 Mar 20248.248.428.208.328.3238,357
20 Mar 20248.228.258.158.208.2013,973
19 Mar 20248.398.398.208.228.2218,271
18 Mar 20248.258.478.228.318.3137,076
15 Mar 20248.358.398.238.258.2530,554
14 Mar 20248.218.458.198.368.3670,081
13 Mar 20248.208.328.118.118.1134,438
12 Mar 20247.988.157.988.158.1515,702
11 Mar 20247.958.007.917.987.9814,989
08 Mar 20248.028.077.987.987.989,512
07 Mar 20248.008.107.898.058.0542,414
06 Mar 20248.018.017.817.987.9817,176
05 Mar 20247.958.087.907.997.9933,889
04 Mar 20248.278.337.957.957.9515,729
01 Mar 20248.068.308.068.268.2650,950
29 Feb 20248.008.097.968.058.0517,513
28 Feb 20248.038.047.888.008.0018,734
27 Feb 20247.798.067.758.038.0336,727
26 Feb 20247.697.847.697.807.8026,948
23 Feb 20247.888.107.657.717.7199,362
22 Feb 20247.747.957.747.907.9028,672
21 Feb 20247.697.747.617.667.6611,333
20 Feb 20247.647.727.637.697.6926,482
19 Feb 20247.567.767.497.707.7016,425
16 Feb 20247.337.587.337.587.5811,907
15 Feb 20247.417.457.337.337.3312,449
14 Feb 20247.387.457.277.387.389,806
13 Feb 20247.407.457.297.337.3320,622
12 Feb 20247.557.637.407.407.407,386
09 Feb 20247.637.667.497.557.5513,344
08 Feb 20247.607.687.527.637.6312,779
07 Feb 20247.507.647.497.557.5513,265
06 Feb 20247.607.607.457.517.5114,380
05 Feb 20247.477.667.467.537.5319,346
02 Feb 20247.487.687.467.467.4614,128
01 Feb 20247.467.657.467.487.4820,080
31 Jan 20247.397.607.397.467.4620,207
30 Jan 20247.317.397.267.397.39101,868
29 Jan 20247.307.327.257.317.3112,978
26 Jan 20247.297.397.277.317.318,297
25 Jan 20247.367.407.287.337.3312,601
24 Jan 20247.317.407.317.397.399,047
23 Jan 20247.357.367.237.357.3532,097
22 Jan 20247.307.407.207.357.3518,177
19 Jan 20247.307.307.157.287.288,812
18 Jan 20247.227.307.107.197.1928,100
17 Jan 20247.337.337.177.237.2316,691
16 Jan 20247.387.427.287.307.3031,358
15 Jan 20247.437.437.387.417.417,671
12 Jan 20247.367.477.357.407.4023,311
11 Jan 20247.487.507.317.327.3287,954
10 Jan 20247.657.657.447.457.4522,786
09 Jan 20247.677.677.517.557.5512,901
08 Jan 20247.657.657.487.567.569,242
05 Jan 20247.467.667.417.667.6636,646
04 Jan 20247.507.627.507.527.5214,808
03 Jan 20247.627.657.407.477.4730,772
02 Jan 20247.807.837.557.617.6132,176
29 Dec 20237.647.867.587.817.8153,087
28 Dec 20237.637.717.537.657.6534,591
27 Dec 20237.507.727.507.637.6376,253
22 Dec 20237.437.547.327.507.5059,196
21 Dec 20237.547.557.357.477.4788,147
20 Dec 20237.717.737.647.727.7219,832
19 Dec 20237.647.727.647.707.7016,936
18 Dec 20237.617.677.557.647.6418,501
15 Dec 20237.597.707.557.617.6119,554
14 Dec 20237.507.887.507.557.5526,572
13 Dec 20237.657.687.407.437.4345,599
12 Dec 20237.977.977.617.687.6854,375
11 Dec 20237.958.047.867.967.969,141
08 Dec 20237.918.067.877.947.9421,753
07 Dec 20237.847.967.687.927.9288,726
05 Dec 20237.937.947.717.837.8326,054
04 Dec 20238.048.057.867.937.9315,579
01 Dec 20238.108.107.958.048.0426,691
30 Nov 20237.998.047.928.048.0417,205
29 Nov 20238.018.307.957.997.9934,320
28 Nov 20237.998.017.898.018.0114,958
27 Nov 20238.008.007.837.937.9314,664
24 Nov 20238.038.037.887.917.9115,330
23 Nov 20238.048.077.978.058.0513,189
22 Nov 20238.048.067.918.018.0125,172
21 Nov 20238.028.237.827.927.9253,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...