Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20238.158.448.158.378.3712,570
28 Sept 20238.178.178.088.108.1011,176
27 Sept 20238.078.178.078.178.1718,006
26 Sept 20238.178.178.028.068.0613,492
25 Sept 20238.398.408.158.168.1618,039
22 Sept 20238.508.518.378.418.4113,983
21 Sept 20238.468.648.468.548.546,361
20 Sept 20238.508.648.458.508.5042,777
19 Sept 20238.638.688.518.518.5114,624
18 Sept 20238.878.908.698.698.6912,446
15 Sept 20238.668.958.668.878.8728,138
14 Sept 20238.548.758.548.758.7540,523
13 Sept 20238.758.758.508.518.5165,132
12 Sept 20238.788.838.668.758.7525,314
11 Sept 20238.798.878.648.788.7816,525
08 Sept 20239.119.118.758.798.7947,130
07 Sept 20239.199.199.059.129.126,337
06 Sept 20239.249.389.109.199.1972,317
05 Sept 20239.199.259.129.249.2411,937
04 Sept 20239.379.389.179.199.198,391
01 Sept 20239.379.459.339.369.3626,715
31 Aug 20239.439.449.319.409.406,587
30 Aug 20239.459.459.349.449.444,348
29 Aug 20239.359.509.279.479.479,510
28 Aug 20239.379.379.249.359.358,767
25 Aug 20239.359.479.279.359.3524,544
24 Aug 20239.7410.069.359.379.3711,953
23 Aug 20239.519.689.499.629.6213,718
22 Aug 20239.579.609.409.449.44117,177
21 Aug 20239.529.709.519.569.569,807
18 Aug 202310.0410.049.529.529.5225,419
17 Aug 20239.759.969.709.839.836,530
16 Aug 20239.809.899.729.809.8013,657
15 Aug 20239.9810.049.749.809.808,511
14 Aug 20239.8610.029.819.989.987,569
11 Aug 20239.9110.049.739.869.8648,470
10 Aug 20239.9910.089.8710.0010.0024,572
09 Aug 202310.0810.129.909.909.909,929
08 Aug 202310.1610.1810.0010.0810.0833,893
07 Aug 202310.6410.6410.1410.2410.2416,139
04 Aug 202310.5010.7810.5010.6410.6427,301
03 Aug 202310.3810.3810.1210.3810.386,821
02 Aug 202310.4010.5610.2610.4010.4016,185
01 Aug 202310.4810.4810.3410.4010.4032,131
31 Jul 202310.5610.6810.3610.4810.4812,626
28 Jul 202310.4010.7210.3810.5610.5616,943
27 Jul 202310.4010.5210.3410.4210.4263,690
26 Jul 202310.5810.5810.3010.4610.467,939
25 Jul 202310.6610.6610.5010.6010.6010,711
24 Jul 202310.6210.7810.4010.6610.6622,454
21 Jul 202310.7810.8210.5810.6410.6412,407
20 Jul 202310.7810.9010.7010.8610.8613,116
19 Jul 202310.6210.9610.5410.7810.7825,468
18 Jul 202310.6810.6810.3810.6210.6217,218
17 Jul 202310.7610.8010.5010.6810.6817,318
14 Jul 202311.0011.0010.6610.9810.9815,193
13 Jul 202311.2011.2010.8611.0811.0814,581
12 Jul 202311.4811.4811.1811.2411.2434,444
11 Jul 202311.1011.5811.0811.4811.4869,590
10 Jul 202310.5211.1410.5211.0411.0434,534
07 Jul 202310.3610.5610.2810.5210.5220,395
06 Jul 202310.3210.4010.1810.3810.3822,505
05 Jul 202310.2410.5010.2410.3810.3822,686
04 Jul 202310.1610.2610.0010.2610.2612,293
03 Jul 202310.1010.2410.0810.1210.1212,789
30 Jun 202310.1410.149.9110.1010.1072,938
29 Jun 202310.0610.209.919.919.9110,564
28 Jun 20239.7210.069.7010.0210.0223,589
27 Jun 20239.8810.069.629.739.7315,688
26 Jun 20239.629.879.609.879.8715,401
22 Jun 20239.579.719.519.659.659,788
21 Jun 20239.809.809.589.609.6017,226
20 Jun 20239.979.979.789.809.809,481
19 Jun 202310.0010.009.839.979.9714,800
16 Jun 20239.9910.149.9310.0410.0416,558
15 Jun 20239.8910.009.8910.0010.0011,871
14 Jun 20239.9410.009.909.909.9014,662
13 Jun 20239.699.899.699.869.8614,526
12 Jun 20239.609.709.509.669.6610,985
09 Jun 20239.539.659.459.609.6012,854
08 Jun 20239.499.559.419.459.4516,130
07 Jun 20239.599.629.419.529.5227,215
06 Jun 20239.859.859.619.619.6111,799
05 Jun 20239.919.979.789.799.7980,208
02 Jun 20239.939.999.819.919.9122,292
01 Jun 20239.859.899.789.869.8615,310
31 May 20239.759.889.719.779.7717,504
30 May 20239.899.899.789.809.8017,139
29 May 20239.809.899.769.799.7921,066
26 May 20239.699.709.559.709.7012,290
25 May 20239.679.709.449.609.6017,121
24 May 20239.659.719.469.699.6922,185
23 May 20239.849.959.699.699.69225,427
22 May 20239.709.899.699.889.8825,886
19 May 20239.579.759.569.739.7339,298
17 May 20239.149.559.069.559.5530,726
16 May 20239.249.249.069.149.1426,788
15 May 20239.099.249.089.249.2442,304
12 May 20239.239.269.019.079.0756,018
11 May 20239.259.309.169.209.2021,063
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...