Singapore markets open in 14 minutes

Scanfil Oyj (SCANFL.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
7.28+0.12 (+1.68%)
At close: 06:29PM EET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20237.187.287.107.287.2814,335
01 Feb 20237.267.267.167.167.166,857
31 Jan 20237.207.247.147.247.247,440
30 Jan 20237.207.207.087.127.129,025
27 Jan 20237.247.247.167.207.204,159
26 Jan 20237.287.287.187.187.182,633
25 Jan 20237.187.327.187.187.184,888
24 Jan 20237.187.227.187.207.201,439
23 Jan 20237.347.347.167.167.167,197
20 Jan 20237.187.327.187.307.3014,766
19 Jan 20237.247.247.127.127.1213,814
18 Jan 20237.207.307.167.307.303,646
17 Jan 20237.247.467.207.207.2027,033
16 Jan 20237.187.247.107.247.249,541
13 Jan 20237.087.307.047.247.2417,651
12 Jan 20236.967.106.867.087.0815,094
11 Jan 20236.806.966.766.966.9616,286
10 Jan 20236.666.806.626.786.7818,686
09 Jan 20236.686.686.586.666.6610,929
05 Jan 20236.426.586.426.586.587,419
04 Jan 20236.426.566.426.426.426,201
03 Jan 20236.486.666.406.426.425,358
02 Jan 20236.586.686.506.586.586,451
30 Dec 20226.686.806.386.586.5832,023
29 Dec 20226.306.706.306.706.7014,074
28 Dec 20226.406.406.226.306.301,338
27 Dec 20226.226.386.226.306.303,684
23 Dec 20226.246.366.166.206.2013,415
22 Dec 20226.286.366.246.346.344,345
21 Dec 20226.226.366.206.286.2810,864
20 Dec 20226.206.366.106.226.225,058
19 Dec 20226.166.285.986.206.2015,453
16 Dec 20226.246.246.086.166.167,033
15 Dec 20226.046.226.046.206.2012,080
14 Dec 20226.266.266.086.246.245,643
13 Dec 20226.106.386.026.286.285,243
12 Dec 20226.006.105.986.086.084,892
09 Dec 20225.926.165.926.046.046,396
08 Dec 20226.006.085.925.925.924,072
07 Dec 20226.086.085.905.965.965,915
05 Dec 20226.066.105.986.086.0810,924
02 Dec 20226.026.086.006.066.066,482
01 Dec 20225.986.065.986.026.024,516
30 Nov 20226.066.065.985.985.984,145
29 Nov 20226.006.066.006.066.063,633
28 Nov 20226.066.066.006.006.006,581
25 Nov 20226.126.126.026.066.062,806
24 Nov 20226.066.106.006.086.08718
23 Nov 20226.086.085.946.066.0613,229
22 Nov 20226.086.086.006.086.084,081
21 Nov 20226.186.186.086.086.082,718
18 Nov 20226.086.166.046.086.0811,573
17 Nov 20226.306.305.926.066.0611,741
16 Nov 20226.326.406.166.166.164,810
15 Nov 20226.266.626.266.326.327,042
14 Nov 20226.266.266.206.266.26260,196
11 Nov 20226.206.386.186.266.2618,198
10 Nov 20225.886.085.826.026.0234,252
09 Nov 20225.885.905.825.905.909,817
08 Nov 20225.905.925.745.925.9223,318
07 Nov 20225.865.965.825.905.9014,674
04 Nov 20225.725.905.725.845.846,653
03 Nov 20225.985.985.765.825.825,191
02 Nov 20226.066.065.946.006.004,626
01 Nov 20225.886.185.885.985.985,191
31 Oct 20225.845.905.845.885.883,450
28 Oct 20225.845.865.785.845.844,226
27 Oct 20225.905.985.845.845.8413,647
26 Oct 20225.705.925.325.845.8453,022
25 Oct 20225.385.905.245.605.6017,049
24 Oct 20225.205.325.185.325.3213,148
21 Oct 20225.325.325.125.185.186,724
20 Oct 20225.265.465.165.245.246,504
19 Oct 20225.365.405.205.265.2613,095
18 Oct 20225.385.385.305.345.3418,862
17 Oct 20225.125.265.125.245.2414,576
14 Oct 20225.005.104.965.105.10230,877
13 Oct 20224.965.004.904.964.964,855
12 Oct 20225.005.024.985.005.005,319
11 Oct 20225.025.024.964.984.988,978
10 Oct 20225.065.084.985.005.0012,124
07 Oct 20225.185.185.045.045.045,445
06 Oct 20225.165.325.085.145.1429,372
05 Oct 20225.385.385.225.225.2219,133
04 Oct 20225.385.385.205.305.3029,730
03 Oct 20225.205.425.205.305.307,488
30 Sept 20225.325.385.265.305.302,048
29 Sept 20225.425.585.325.325.325,197
28 Sept 20225.605.605.345.425.429,937
27 Sept 20225.545.545.365.405.40108,390
26 Sept 20225.485.785.425.545.547,561
23 Sept 20225.725.805.485.485.4811,277
22 Sept 20225.665.805.605.605.605,045
21 Sept 20225.806.025.585.765.765,508
20 Sept 20225.986.125.805.805.806,182
19 Sept 20226.006.005.905.965.9614,642
16 Sept 20226.386.385.966.066.0628,304
15 Sept 20226.406.406.286.406.405,091
14 Sept 20226.506.506.326.466.464,876
13 Sept 20226.666.686.466.506.509,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...