Singapore markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,172.58 -532.75 (-1.79%) CMC Crypto 200
638.79 -32.21 (-4.80%)
Scanfil Oyj (SCANFL.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:24PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | 5,955 |
| 24 May 2022 | 6.32 | 6.66 | 6.32 | 6.52 | 6.52 | 8,586 |
| 23 May 2022 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 3,896 |
| 20 May 2022 | 6.46 | 6.50 | 6.32 | 6.36 | 6.36 | 14,402 |
| 19 May 2022 | 6.76 | 6.76 | 6.36 | 6.46 | 6.46 | 7,435 |
| 18 May 2022 | 6.96 | 6.98 | 6.66 | 6.66 | 6.66 | 1,221 |
| 17 May 2022 | 6.28 | 6.68 | 6.28 | 6.68 | 6.68 | 10,487 |
| 16 May 2022 | 6.36 | 6.36 | 6.22 | 6.28 | 6.28 | 9,809 |
| 13 May 2022 | 6.20 | 6.38 | 6.20 | 6.32 | 6.32 | 15,409 |
| 12 May 2022 | 6.30 | 6.30 | 6.16 | 6.28 | 6.28 | 12,038 |
| 11 May 2022 | 6.32 | 6.40 | 6.10 | 6.18 | 6.18 | 22,063 |
| 10 May 2022 | 6.36 | 6.36 | 6.22 | 6.24 | 6.24 | 11,608 |
| 09 May 2022 | 6.36 | 6.42 | 6.16 | 6.36 | 6.36 | 15,319 |
| 06 May 2022 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 18,607 |
| 05 May 2022 | 6.72 | 6.74 | 6.50 | 6.50 | 6.50 | 10,371 |
| 04 May 2022 | 6.80 | 6.80 | 6.60 | 6.72 | 6.72 | 13,619 |
| 03 May 2022 | 6.84 | 6.84 | 6.78 | 6.80 | 6.80 | 16,430 |
| 02 May 2022 | 7.02 | 7.08 | 6.82 | 6.90 | 6.90 | 8,951 |
| 29 Apr 2022 | 7.00 | 7.00 | 6.88 | 6.98 | 6.98 | 14,713 |
| 28 Apr 2022 | 7.00 | 7.00 | 6.74 | 6.76 | 6.76 | 13,296 |
| 27 Apr 2022 | 6.60 | 6.74 | 6.56 | 6.60 | 6.60 | 25,446 |
| 26 Apr 2022 | 6.94 | 6.94 | 6.60 | 6.64 | 6.64 | 26,697 |
| 25 Apr 2022 | 7.10 | 7.10 | 6.92 | 6.94 | 6.94 | 16,019 |
| 22 Apr 2022 | 7.28 | 7.28 | 7.06 | 7.06 | 7.06 | 30,525 |
| 22 Apr 2022 | 0.19 Dividend | |||||
| 21 Apr 2022 | 7.30 | 7.34 | 7.10 | 7.28 | 7.09 | 36,923 |
| 20 Apr 2022 | 7.48 | 7.80 | 7.32 | 7.34 | 7.15 | 18,639 |
| 19 Apr 2022 | 7.12 | 7.22 | 7.08 | 7.22 | 7.03 | 13,958 |
| 14 Apr 2022 | 6.90 | 7.72 | 6.88 | 7.04 | 6.86 | 58,171 |
| 13 Apr 2022 | 6.84 | 6.96 | 6.84 | 6.90 | 6.72 | 5,803 |
| 12 Apr 2022 | 7.02 | 7.06 | 6.76 | 6.84 | 6.66 | 20,010 |
| 11 Apr 2022 | 7.38 | 7.38 | 7.00 | 7.00 | 6.82 | 14,850 |
| 08 Apr 2022 | 7.42 | 7.48 | 7.34 | 7.38 | 7.19 | 7,566 |
| 07 Apr 2022 | 7.54 | 7.56 | 7.40 | 7.46 | 7.27 | 14,503 |
| 06 Apr 2022 | 7.64 | 7.70 | 7.44 | 7.44 | 7.25 | 11,604 |
| 05 Apr 2022 | 7.80 | 7.80 | 7.68 | 7.68 | 7.48 | 8,915 |
| 04 Apr 2022 | 7.94 | 7.94 | 7.68 | 7.86 | 7.65 | 19,246 |
| 01 Apr 2022 | 7.30 | 7.92 | 7.30 | 7.92 | 7.71 | 36,111 |
| 31 Mar 2022 | 7.66 | 7.68 | 7.38 | 7.60 | 7.40 | 86,210 |
| 30 Mar 2022 | 7.42 | 7.70 | 7.30 | 7.70 | 7.50 | 15,167 |
| 29 Mar 2022 | 7.08 | 7.48 | 7.08 | 7.40 | 7.21 | 13,774 |
| 28 Mar 2022 | 7.10 | 7.20 | 7.00 | 7.08 | 6.90 | 8,895 |
| 25 Mar 2022 | 7.12 | 7.18 | 7.06 | 7.06 | 6.88 | 6,575 |
| 24 Mar 2022 | 7.10 | 7.14 | 6.92 | 7.10 | 6.91 | 5,402 |
| 23 Mar 2022 | 7.20 | 7.20 | 6.88 | 7.10 | 6.91 | 18,534 |
| 22 Mar 2022 | 6.88 | 7.00 | 6.78 | 6.94 | 6.76 | 13,087 |
| 21 Mar 2022 | 7.00 | 7.00 | 6.74 | 6.82 | 6.64 | 5,329 |
| 18 Mar 2022 | 6.92 | 6.92 | 6.62 | 6.66 | 6.49 | 10,199 |
| 17 Mar 2022 | 6.80 | 6.88 | 6.58 | 6.66 | 6.49 | 10,636 |
| 16 Mar 2022 | 6.70 | 6.90 | 6.70 | 6.80 | 6.62 | 20,782 |
| 15 Mar 2022 | 7.16 | 7.16 | 6.68 | 6.68 | 6.51 | 20,708 |
| 14 Mar 2022 | 7.20 | 7.20 | 6.80 | 6.86 | 6.68 | 19,124 |
| 11 Mar 2022 | 7.18 | 7.18 | 6.92 | 6.92 | 6.74 | 7,871 |
| 10 Mar 2022 | 7.16 | 7.16 | 6.82 | 6.82 | 6.64 | 10,429 |
| 09 Mar 2022 | 6.90 | 6.98 | 6.78 | 6.82 | 6.64 | 14,265 |
| 08 Mar 2022 | 6.38 | 6.62 | 6.38 | 6.54 | 6.37 | 14,250 |
| 07 Mar 2022 | 6.40 | 6.44 | 6.12 | 6.38 | 6.21 | 51,413 |
| 04 Mar 2022 | 6.40 | 6.66 | 6.22 | 6.54 | 6.37 | 35,314 |
| 03 Mar 2022 | 6.50 | 6.62 | 6.30 | 6.30 | 6.14 | 24,758 |
| 02 Mar 2022 | 6.52 | 6.54 | 6.40 | 6.50 | 6.33 | 22,410 |
| 01 Mar 2022 | 6.68 | 6.70 | 6.54 | 6.54 | 6.37 | 12,521 |
| 28 Feb 2022 | 6.84 | 6.90 | 6.52 | 6.66 | 6.49 | 28,519 |
| 25 Feb 2022 | 7.28 | 7.28 | 6.80 | 6.86 | 6.68 | 31,385 |
| 24 Feb 2022 | 6.68 | 6.84 | 6.52 | 6.82 | 6.64 | 38,291 |
| 23 Feb 2022 | 7.02 | 7.10 | 6.88 | 6.92 | 6.74 | 10,780 |
| 22 Feb 2022 | 6.64 | 6.92 | 6.56 | 6.84 | 6.66 | 31,910 |
| 21 Feb 2022 | 6.80 | 6.84 | 6.46 | 6.70 | 6.53 | 26,901 |
| 18 Feb 2022 | 6.96 | 7.00 | 6.82 | 6.86 | 6.68 | 16,731 |
| 17 Feb 2022 | 7.18 | 7.18 | 6.82 | 6.96 | 6.78 | 21,386 |
| 16 Feb 2022 | 7.30 | 7.30 | 7.10 | 7.12 | 6.93 | 12,924 |
| 15 Feb 2022 | 6.90 | 7.12 | 6.90 | 7.08 | 6.90 | 19,393 |
| 14 Feb 2022 | 6.98 | 6.98 | 6.58 | 6.86 | 6.68 | 51,128 |
| 11 Feb 2022 | 7.00 | 7.06 | 6.94 | 7.00 | 6.82 | 13,663 |
| 10 Feb 2022 | 7.24 | 7.26 | 6.92 | 6.94 | 6.76 | 31,081 |
| 09 Feb 2022 | 7.18 | 7.30 | 7.18 | 7.22 | 7.03 | 15,249 |
| 08 Feb 2022 | 7.30 | 7.36 | 7.12 | 7.18 | 6.99 | 18,828 |
| 07 Feb 2022 | 7.44 | 7.56 | 7.26 | 7.36 | 7.17 | 25,224 |
| 04 Feb 2022 | 7.60 | 7.70 | 7.36 | 7.38 | 7.19 | 19,002 |
| 03 Feb 2022 | 7.56 | 7.92 | 7.56 | 7.60 | 7.40 | 15,223 |
| 02 Feb 2022 | 8.06 | 8.06 | 7.56 | 7.56 | 7.36 | 16,244 |
| 01 Feb 2022 | 7.78 | 8.06 | 7.72 | 7.82 | 7.62 | 38,157 |
| 31 Jan 2022 | 7.64 | 7.78 | 7.58 | 7.78 | 7.58 | 12,872 |
| 28 Jan 2022 | 7.60 | 7.62 | 7.52 | 7.56 | 7.36 | 15,324 |
| 27 Jan 2022 | 7.50 | 7.66 | 7.44 | 7.60 | 7.40 | 18,155 |
| 26 Jan 2022 | 7.40 | 7.58 | 7.32 | 7.52 | 7.32 | 13,980 |
| 25 Jan 2022 | 7.14 | 7.40 | 7.10 | 7.40 | 7.21 | 13,597 |
| 24 Jan 2022 | 7.34 | 7.38 | 7.02 | 7.04 | 6.86 | 51,578 |
| 21 Jan 2022 | 7.42 | 7.50 | 7.34 | 7.36 | 7.17 | 66,868 |
| 20 Jan 2022 | 7.42 | 7.50 | 7.30 | 7.42 | 7.23 | 8,788 |
| 19 Jan 2022 | 7.76 | 7.76 | 7.40 | 7.42 | 7.23 | 35,484 |
| 18 Jan 2022 | 7.74 | 7.84 | 7.74 | 7.74 | 7.54 | 18,672 |
| 17 Jan 2022 | 7.80 | 7.80 | 7.66 | 7.76 | 7.56 | 8,700 |
| 14 Jan 2022 | 7.76 | 7.78 | 7.70 | 7.78 | 7.58 | 44,085 |
| 13 Jan 2022 | 7.56 | 7.82 | 7.56 | 7.76 | 7.56 | 41,230 |
| 12 Jan 2022 | 7.42 | 7.64 | 7.36 | 7.56 | 7.36 | 34,082 |
| 11 Jan 2022 | 7.20 | 7.30 | 7.12 | 7.24 | 7.05 | 9,744 |
| 10 Jan 2022 | 7.42 | 7.54 | 7.08 | 7.14 | 6.95 | 20,488 |
| 07 Jan 2022 | 7.38 | 7.64 | 7.38 | 7.42 | 7.23 | 22,035 |
| 05 Jan 2022 | 7.90 | 7.90 | 7.72 | 7.76 | 7.56 | 12,889 |
| 04 Jan 2022 | 7.48 | 7.94 | 7.48 | 7.70 | 7.50 | 26,651 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
