Singapore markets open in 14 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,544.99 -399.48 (-1.67%) CMC Crypto 200
536.52 -8.80 (-1.61%)
Scanfil Oyj (SCANFL.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 7.18 | 7.28 | 7.10 | 7.28 | 7.28 | 14,335 |
| 01 Feb 2023 | 7.26 | 7.26 | 7.16 | 7.16 | 7.16 | 6,857 |
| 31 Jan 2023 | 7.20 | 7.24 | 7.14 | 7.24 | 7.24 | 7,440 |
| 30 Jan 2023 | 7.20 | 7.20 | 7.08 | 7.12 | 7.12 | 9,025 |
| 27 Jan 2023 | 7.24 | 7.24 | 7.16 | 7.20 | 7.20 | 4,159 |
| 26 Jan 2023 | 7.28 | 7.28 | 7.18 | 7.18 | 7.18 | 2,633 |
| 25 Jan 2023 | 7.18 | 7.32 | 7.18 | 7.18 | 7.18 | 4,888 |
| 24 Jan 2023 | 7.18 | 7.22 | 7.18 | 7.20 | 7.20 | 1,439 |
| 23 Jan 2023 | 7.34 | 7.34 | 7.16 | 7.16 | 7.16 | 7,197 |
| 20 Jan 2023 | 7.18 | 7.32 | 7.18 | 7.30 | 7.30 | 14,766 |
| 19 Jan 2023 | 7.24 | 7.24 | 7.12 | 7.12 | 7.12 | 13,814 |
| 18 Jan 2023 | 7.20 | 7.30 | 7.16 | 7.30 | 7.30 | 3,646 |
| 17 Jan 2023 | 7.24 | 7.46 | 7.20 | 7.20 | 7.20 | 27,033 |
| 16 Jan 2023 | 7.18 | 7.24 | 7.10 | 7.24 | 7.24 | 9,541 |
| 13 Jan 2023 | 7.08 | 7.30 | 7.04 | 7.24 | 7.24 | 17,651 |
| 12 Jan 2023 | 6.96 | 7.10 | 6.86 | 7.08 | 7.08 | 15,094 |
| 11 Jan 2023 | 6.80 | 6.96 | 6.76 | 6.96 | 6.96 | 16,286 |
| 10 Jan 2023 | 6.66 | 6.80 | 6.62 | 6.78 | 6.78 | 18,686 |
| 09 Jan 2023 | 6.68 | 6.68 | 6.58 | 6.66 | 6.66 | 10,929 |
| 05 Jan 2023 | 6.42 | 6.58 | 6.42 | 6.58 | 6.58 | 7,419 |
| 04 Jan 2023 | 6.42 | 6.56 | 6.42 | 6.42 | 6.42 | 6,201 |
| 03 Jan 2023 | 6.48 | 6.66 | 6.40 | 6.42 | 6.42 | 5,358 |
| 02 Jan 2023 | 6.58 | 6.68 | 6.50 | 6.58 | 6.58 | 6,451 |
| 30 Dec 2022 | 6.68 | 6.80 | 6.38 | 6.58 | 6.58 | 32,023 |
| 29 Dec 2022 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 14,074 |
| 28 Dec 2022 | 6.40 | 6.40 | 6.22 | 6.30 | 6.30 | 1,338 |
| 27 Dec 2022 | 6.22 | 6.38 | 6.22 | 6.30 | 6.30 | 3,684 |
| 23 Dec 2022 | 6.24 | 6.36 | 6.16 | 6.20 | 6.20 | 13,415 |
| 22 Dec 2022 | 6.28 | 6.36 | 6.24 | 6.34 | 6.34 | 4,345 |
| 21 Dec 2022 | 6.22 | 6.36 | 6.20 | 6.28 | 6.28 | 10,864 |
| 20 Dec 2022 | 6.20 | 6.36 | 6.10 | 6.22 | 6.22 | 5,058 |
| 19 Dec 2022 | 6.16 | 6.28 | 5.98 | 6.20 | 6.20 | 15,453 |
| 16 Dec 2022 | 6.24 | 6.24 | 6.08 | 6.16 | 6.16 | 7,033 |
| 15 Dec 2022 | 6.04 | 6.22 | 6.04 | 6.20 | 6.20 | 12,080 |
| 14 Dec 2022 | 6.26 | 6.26 | 6.08 | 6.24 | 6.24 | 5,643 |
| 13 Dec 2022 | 6.10 | 6.38 | 6.02 | 6.28 | 6.28 | 5,243 |
| 12 Dec 2022 | 6.00 | 6.10 | 5.98 | 6.08 | 6.08 | 4,892 |
| 09 Dec 2022 | 5.92 | 6.16 | 5.92 | 6.04 | 6.04 | 6,396 |
| 08 Dec 2022 | 6.00 | 6.08 | 5.92 | 5.92 | 5.92 | 4,072 |
| 07 Dec 2022 | 6.08 | 6.08 | 5.90 | 5.96 | 5.96 | 5,915 |
| 05 Dec 2022 | 6.06 | 6.10 | 5.98 | 6.08 | 6.08 | 10,924 |
| 02 Dec 2022 | 6.02 | 6.08 | 6.00 | 6.06 | 6.06 | 6,482 |
| 01 Dec 2022 | 5.98 | 6.06 | 5.98 | 6.02 | 6.02 | 4,516 |
| 30 Nov 2022 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | 4,145 |
| 29 Nov 2022 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 3,633 |
| 28 Nov 2022 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 6,581 |
| 25 Nov 2022 | 6.12 | 6.12 | 6.02 | 6.06 | 6.06 | 2,806 |
| 24 Nov 2022 | 6.06 | 6.10 | 6.00 | 6.08 | 6.08 | 718 |
| 23 Nov 2022 | 6.08 | 6.08 | 5.94 | 6.06 | 6.06 | 13,229 |
| 22 Nov 2022 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | 4,081 |
| 21 Nov 2022 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | 2,718 |
| 18 Nov 2022 | 6.08 | 6.16 | 6.04 | 6.08 | 6.08 | 11,573 |
| 17 Nov 2022 | 6.30 | 6.30 | 5.92 | 6.06 | 6.06 | 11,741 |
| 16 Nov 2022 | 6.32 | 6.40 | 6.16 | 6.16 | 6.16 | 4,810 |
| 15 Nov 2022 | 6.26 | 6.62 | 6.26 | 6.32 | 6.32 | 7,042 |
| 14 Nov 2022 | 6.26 | 6.26 | 6.20 | 6.26 | 6.26 | 260,196 |
| 11 Nov 2022 | 6.20 | 6.38 | 6.18 | 6.26 | 6.26 | 18,198 |
| 10 Nov 2022 | 5.88 | 6.08 | 5.82 | 6.02 | 6.02 | 34,252 |
| 09 Nov 2022 | 5.88 | 5.90 | 5.82 | 5.90 | 5.90 | 9,817 |
| 08 Nov 2022 | 5.90 | 5.92 | 5.74 | 5.92 | 5.92 | 23,318 |
| 07 Nov 2022 | 5.86 | 5.96 | 5.82 | 5.90 | 5.90 | 14,674 |
| 04 Nov 2022 | 5.72 | 5.90 | 5.72 | 5.84 | 5.84 | 6,653 |
| 03 Nov 2022 | 5.98 | 5.98 | 5.76 | 5.82 | 5.82 | 5,191 |
| 02 Nov 2022 | 6.06 | 6.06 | 5.94 | 6.00 | 6.00 | 4,626 |
| 01 Nov 2022 | 5.88 | 6.18 | 5.88 | 5.98 | 5.98 | 5,191 |
| 31 Oct 2022 | 5.84 | 5.90 | 5.84 | 5.88 | 5.88 | 3,450 |
| 28 Oct 2022 | 5.84 | 5.86 | 5.78 | 5.84 | 5.84 | 4,226 |
| 27 Oct 2022 | 5.90 | 5.98 | 5.84 | 5.84 | 5.84 | 13,647 |
| 26 Oct 2022 | 5.70 | 5.92 | 5.32 | 5.84 | 5.84 | 53,022 |
| 25 Oct 2022 | 5.38 | 5.90 | 5.24 | 5.60 | 5.60 | 17,049 |
| 24 Oct 2022 | 5.20 | 5.32 | 5.18 | 5.32 | 5.32 | 13,148 |
| 21 Oct 2022 | 5.32 | 5.32 | 5.12 | 5.18 | 5.18 | 6,724 |
| 20 Oct 2022 | 5.26 | 5.46 | 5.16 | 5.24 | 5.24 | 6,504 |
| 19 Oct 2022 | 5.36 | 5.40 | 5.20 | 5.26 | 5.26 | 13,095 |
| 18 Oct 2022 | 5.38 | 5.38 | 5.30 | 5.34 | 5.34 | 18,862 |
| 17 Oct 2022 | 5.12 | 5.26 | 5.12 | 5.24 | 5.24 | 14,576 |
| 14 Oct 2022 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 230,877 |
| 13 Oct 2022 | 4.96 | 5.00 | 4.90 | 4.96 | 4.96 | 4,855 |
| 12 Oct 2022 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | 5,319 |
| 11 Oct 2022 | 5.02 | 5.02 | 4.96 | 4.98 | 4.98 | 8,978 |
| 10 Oct 2022 | 5.06 | 5.08 | 4.98 | 5.00 | 5.00 | 12,124 |
| 07 Oct 2022 | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | 5,445 |
| 06 Oct 2022 | 5.16 | 5.32 | 5.08 | 5.14 | 5.14 | 29,372 |
| 05 Oct 2022 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | 19,133 |
| 04 Oct 2022 | 5.38 | 5.38 | 5.20 | 5.30 | 5.30 | 29,730 |
| 03 Oct 2022 | 5.20 | 5.42 | 5.20 | 5.30 | 5.30 | 7,488 |
| 30 Sept 2022 | 5.32 | 5.38 | 5.26 | 5.30 | 5.30 | 2,048 |
| 29 Sept 2022 | 5.42 | 5.58 | 5.32 | 5.32 | 5.32 | 5,197 |
| 28 Sept 2022 | 5.60 | 5.60 | 5.34 | 5.42 | 5.42 | 9,937 |
| 27 Sept 2022 | 5.54 | 5.54 | 5.36 | 5.40 | 5.40 | 108,390 |
| 26 Sept 2022 | 5.48 | 5.78 | 5.42 | 5.54 | 5.54 | 7,561 |
| 23 Sept 2022 | 5.72 | 5.80 | 5.48 | 5.48 | 5.48 | 11,277 |
| 22 Sept 2022 | 5.66 | 5.80 | 5.60 | 5.60 | 5.60 | 5,045 |
| 21 Sept 2022 | 5.80 | 6.02 | 5.58 | 5.76 | 5.76 | 5,508 |
| 20 Sept 2022 | 5.98 | 6.12 | 5.80 | 5.80 | 5.80 | 6,182 |
| 19 Sept 2022 | 6.00 | 6.00 | 5.90 | 5.96 | 5.96 | 14,642 |
| 16 Sept 2022 | 6.38 | 6.38 | 5.96 | 6.06 | 6.06 | 28,304 |
| 15 Sept 2022 | 6.40 | 6.40 | 6.28 | 6.40 | 6.40 | 5,091 |
| 14 Sept 2022 | 6.50 | 6.50 | 6.32 | 6.46 | 6.46 | 4,876 |
| 13 Sept 2022 | 6.66 | 6.68 | 6.46 | 6.50 | 6.50 | 9,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
