Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
26,961.99
-66.04(-0.24%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Scanfil Oyj (SCANFL.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

8.37

+0.27

(+3.33%)

At close: 06:29PM EEST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	8.15	8.44	8.15	8.37	8.37	12,570
28 Sept 2023	8.17	8.17	8.08	8.10	8.10	11,176
27 Sept 2023	8.07	8.17	8.07	8.17	8.17	18,006
26 Sept 2023	8.17	8.17	8.02	8.06	8.06	13,492
25 Sept 2023	8.39	8.40	8.15	8.16	8.16	18,039
22 Sept 2023	8.50	8.51	8.37	8.41	8.41	13,983
21 Sept 2023	8.46	8.64	8.46	8.54	8.54	6,361
20 Sept 2023	8.50	8.64	8.45	8.50	8.50	42,777
19 Sept 2023	8.63	8.68	8.51	8.51	8.51	14,624
18 Sept 2023	8.87	8.90	8.69	8.69	8.69	12,446
15 Sept 2023	8.66	8.95	8.66	8.87	8.87	28,138
14 Sept 2023	8.54	8.75	8.54	8.75	8.75	40,523
13 Sept 2023	8.75	8.75	8.50	8.51	8.51	65,132
12 Sept 2023	8.78	8.83	8.66	8.75	8.75	25,314
11 Sept 2023	8.79	8.87	8.64	8.78	8.78	16,525
08 Sept 2023	9.11	9.11	8.75	8.79	8.79	47,130
07 Sept 2023	9.19	9.19	9.05	9.12	9.12	6,337
06 Sept 2023	9.24	9.38	9.10	9.19	9.19	72,317
05 Sept 2023	9.19	9.25	9.12	9.24	9.24	11,937
04 Sept 2023	9.37	9.38	9.17	9.19	9.19	8,391
01 Sept 2023	9.37	9.45	9.33	9.36	9.36	26,715
31 Aug 2023	9.43	9.44	9.31	9.40	9.40	6,587
30 Aug 2023	9.45	9.45	9.34	9.44	9.44	4,348
29 Aug 2023	9.35	9.50	9.27	9.47	9.47	9,510
28 Aug 2023	9.37	9.37	9.24	9.35	9.35	8,767
25 Aug 2023	9.35	9.47	9.27	9.35	9.35	24,544
24 Aug 2023	9.74	10.06	9.35	9.37	9.37	11,953
23 Aug 2023	9.51	9.68	9.49	9.62	9.62	13,718
22 Aug 2023	9.57	9.60	9.40	9.44	9.44	117,177
21 Aug 2023	9.52	9.70	9.51	9.56	9.56	9,807
18 Aug 2023	10.04	10.04	9.52	9.52	9.52	25,419
17 Aug 2023	9.75	9.96	9.70	9.83	9.83	6,530
16 Aug 2023	9.80	9.89	9.72	9.80	9.80	13,657
15 Aug 2023	9.98	10.04	9.74	9.80	9.80	8,511
14 Aug 2023	9.86	10.02	9.81	9.98	9.98	7,569
11 Aug 2023	9.91	10.04	9.73	9.86	9.86	48,470
10 Aug 2023	9.99	10.08	9.87	10.00	10.00	24,572
09 Aug 2023	10.08	10.12	9.90	9.90	9.90	9,929
08 Aug 2023	10.16	10.18	10.00	10.08	10.08	33,893
07 Aug 2023	10.64	10.64	10.14	10.24	10.24	16,139
04 Aug 2023	10.50	10.78	10.50	10.64	10.64	27,301
03 Aug 2023	10.38	10.38	10.12	10.38	10.38	6,821
02 Aug 2023	10.40	10.56	10.26	10.40	10.40	16,185
01 Aug 2023	10.48	10.48	10.34	10.40	10.40	32,131
31 Jul 2023	10.56	10.68	10.36	10.48	10.48	12,626
28 Jul 2023	10.40	10.72	10.38	10.56	10.56	16,943
27 Jul 2023	10.40	10.52	10.34	10.42	10.42	63,690
26 Jul 2023	10.58	10.58	10.30	10.46	10.46	7,939
25 Jul 2023	10.66	10.66	10.50	10.60	10.60	10,711
24 Jul 2023	10.62	10.78	10.40	10.66	10.66	22,454
21 Jul 2023	10.78	10.82	10.58	10.64	10.64	12,407
20 Jul 2023	10.78	10.90	10.70	10.86	10.86	13,116
19 Jul 2023	10.62	10.96	10.54	10.78	10.78	25,468
18 Jul 2023	10.68	10.68	10.38	10.62	10.62	17,218
17 Jul 2023	10.76	10.80	10.50	10.68	10.68	17,318
14 Jul 2023	11.00	11.00	10.66	10.98	10.98	15,193
13 Jul 2023	11.20	11.20	10.86	11.08	11.08	14,581
12 Jul 2023	11.48	11.48	11.18	11.24	11.24	34,444
11 Jul 2023	11.10	11.58	11.08	11.48	11.48	69,590
10 Jul 2023	10.52	11.14	10.52	11.04	11.04	34,534
07 Jul 2023	10.36	10.56	10.28	10.52	10.52	20,395
06 Jul 2023	10.32	10.40	10.18	10.38	10.38	22,505
05 Jul 2023	10.24	10.50	10.24	10.38	10.38	22,686
04 Jul 2023	10.16	10.26	10.00	10.26	10.26	12,293
03 Jul 2023	10.10	10.24	10.08	10.12	10.12	12,789
30 Jun 2023	10.14	10.14	9.91	10.10	10.10	72,938
29 Jun 2023	10.06	10.20	9.91	9.91	9.91	10,564
28 Jun 2023	9.72	10.06	9.70	10.02	10.02	23,589
27 Jun 2023	9.88	10.06	9.62	9.73	9.73	15,688
26 Jun 2023	9.62	9.87	9.60	9.87	9.87	15,401
22 Jun 2023	9.57	9.71	9.51	9.65	9.65	9,788
21 Jun 2023	9.80	9.80	9.58	9.60	9.60	17,226
20 Jun 2023	9.97	9.97	9.78	9.80	9.80	9,481
19 Jun 2023	10.00	10.00	9.83	9.97	9.97	14,800
16 Jun 2023	9.99	10.14	9.93	10.04	10.04	16,558
15 Jun 2023	9.89	10.00	9.89	10.00	10.00	11,871
14 Jun 2023	9.94	10.00	9.90	9.90	9.90	14,662
13 Jun 2023	9.69	9.89	9.69	9.86	9.86	14,526
12 Jun 2023	9.60	9.70	9.50	9.66	9.66	10,985
09 Jun 2023	9.53	9.65	9.45	9.60	9.60	12,854
08 Jun 2023	9.49	9.55	9.41	9.45	9.45	16,130
07 Jun 2023	9.59	9.62	9.41	9.52	9.52	27,215
06 Jun 2023	9.85	9.85	9.61	9.61	9.61	11,799
05 Jun 2023	9.91	9.97	9.78	9.79	9.79	80,208
02 Jun 2023	9.93	9.99	9.81	9.91	9.91	22,292
01 Jun 2023	9.85	9.89	9.78	9.86	9.86	15,310
31 May 2023	9.75	9.88	9.71	9.77	9.77	17,504
30 May 2023	9.89	9.89	9.78	9.80	9.80	17,139
29 May 2023	9.80	9.89	9.76	9.79	9.79	21,066
26 May 2023	9.69	9.70	9.55	9.70	9.70	12,290
25 May 2023	9.67	9.70	9.44	9.60	9.60	17,121
24 May 2023	9.65	9.71	9.46	9.69	9.69	22,185
23 May 2023	9.84	9.95	9.69	9.69	9.69	225,427
22 May 2023	9.70	9.89	9.69	9.88	9.88	25,886
19 May 2023	9.57	9.75	9.56	9.73	9.73	39,298
17 May 2023	9.14	9.55	9.06	9.55	9.55	30,726
16 May 2023	9.24	9.24	9.06	9.14	9.14	26,788
15 May 2023	9.09	9.24	9.08	9.24	9.24	42,304
12 May 2023	9.23	9.26	9.01	9.07	9.07	56,018
11 May 2023	9.25	9.30	9.16	9.20	9.20	21,063
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD26,961.99-66.04(-0.24%)

CMC Crypto 200579.66+0.90(+0.15%)

Scanfil Oyj (SCANFL.HE)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
26,961.99
-66.04(-0.24%)

CMC Crypto 200
579.66
+0.90(+0.15%)