Singapore markets open in 5 hours 43 minutes

Scanfil Oyj (SCANFL.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
7.95-0.31 (-3.75%)
At close: 06:29PM EET
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20248.278.337.957.957.9515,721
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
20 Nov 20237.958.137.938.018.0128,002
17 Nov 20237.808.017.807.957.9519,611
16 Nov 20237.867.867.757.807.8025,206
15 Nov 20237.607.997.607.837.8327,236
14 Nov 20237.497.587.497.587.5854,633
13 Nov 20237.547.587.397.497.4926,235
10 Nov 20237.697.697.507.547.5420,923
09 Nov 20237.707.757.567.697.6929,037
08 Nov 20237.857.857.677.707.7093,917
07 Nov 20237.767.767.587.677.6710,800
06 Nov 20237.927.927.707.747.7414,357
03 Nov 20237.797.927.767.927.9220,210
02 Nov 20237.657.807.637.767.7627,087
01 Nov 20237.797.797.567.687.6815,311
31 Oct 20237.807.807.477.627.6220,581
30 Oct 20237.337.697.257.697.6930,812
27 Oct 20237.958.187.307.387.3844,858
26 Oct 20237.617.887.527.827.8236,577
25 Oct 20237.707.757.497.617.6126,997
24 Oct 20237.447.757.447.657.6518,275
23 Oct 20237.567.627.407.447.4418,157
20 Oct 20237.477.637.407.567.5619,638
19 Oct 20237.567.617.427.477.4732,839
18 Oct 20237.807.837.547.577.5720,826
17 Oct 20237.727.857.697.757.7542,093
16 Oct 20237.557.787.557.647.6436,027
13 Oct 20237.767.987.507.557.5547,131
12 Oct 20237.607.997.607.767.7674,755
11 Oct 20237.727.907.277.367.36101,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...