Singapore markets closed

Scanfil Oyj (SCANFL.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
6.48-0.04 (-0.61%)
At close: 06:24PM EEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 20226.646.646.486.486.485,955
24 May 20226.326.666.326.526.528,586
23 May 20226.506.506.306.306.303,896
20 May 20226.466.506.326.366.3614,402
19 May 20226.766.766.366.466.467,435
18 May 20226.966.986.666.666.661,221
17 May 20226.286.686.286.686.6810,487
16 May 20226.366.366.226.286.289,809
13 May 20226.206.386.206.326.3215,409
12 May 20226.306.306.166.286.2812,038
11 May 20226.326.406.106.186.1822,063
10 May 20226.366.366.226.246.2411,608
09 May 20226.366.426.166.366.3615,319
06 May 20226.506.606.306.506.5018,607
05 May 20226.726.746.506.506.5010,371
04 May 20226.806.806.606.726.7213,619
03 May 20226.846.846.786.806.8016,430
02 May 20227.027.086.826.906.908,951
29 Apr 20227.007.006.886.986.9814,713
28 Apr 20227.007.006.746.766.7613,296
27 Apr 20226.606.746.566.606.6025,446
26 Apr 20226.946.946.606.646.6426,697
25 Apr 20227.107.106.926.946.9416,019
22 Apr 20227.287.287.067.067.0630,525
22 Apr 20220.19 Dividend
21 Apr 20227.307.347.107.287.0936,923
20 Apr 20227.487.807.327.347.1518,639
19 Apr 20227.127.227.087.227.0313,958
14 Apr 20226.907.726.887.046.8658,171
13 Apr 20226.846.966.846.906.725,803
12 Apr 20227.027.066.766.846.6620,010
11 Apr 20227.387.387.007.006.8214,850
08 Apr 20227.427.487.347.387.197,566
07 Apr 20227.547.567.407.467.2714,503
06 Apr 20227.647.707.447.447.2511,604
05 Apr 20227.807.807.687.687.488,915
04 Apr 20227.947.947.687.867.6519,246
01 Apr 20227.307.927.307.927.7136,111
31 Mar 20227.667.687.387.607.4086,210
30 Mar 20227.427.707.307.707.5015,167
29 Mar 20227.087.487.087.407.2113,774
28 Mar 20227.107.207.007.086.908,895
25 Mar 20227.127.187.067.066.886,575
24 Mar 20227.107.146.927.106.915,402
23 Mar 20227.207.206.887.106.9118,534
22 Mar 20226.887.006.786.946.7613,087
21 Mar 20227.007.006.746.826.645,329
18 Mar 20226.926.926.626.666.4910,199
17 Mar 20226.806.886.586.666.4910,636
16 Mar 20226.706.906.706.806.6220,782
15 Mar 20227.167.166.686.686.5120,708
14 Mar 20227.207.206.806.866.6819,124
11 Mar 20227.187.186.926.926.747,871
10 Mar 20227.167.166.826.826.6410,429
09 Mar 20226.906.986.786.826.6414,265
08 Mar 20226.386.626.386.546.3714,250
07 Mar 20226.406.446.126.386.2151,413
04 Mar 20226.406.666.226.546.3735,314
03 Mar 20226.506.626.306.306.1424,758
02 Mar 20226.526.546.406.506.3322,410
01 Mar 20226.686.706.546.546.3712,521
28 Feb 20226.846.906.526.666.4928,519
25 Feb 20227.287.286.806.866.6831,385
24 Feb 20226.686.846.526.826.6438,291
23 Feb 20227.027.106.886.926.7410,780
22 Feb 20226.646.926.566.846.6631,910
21 Feb 20226.806.846.466.706.5326,901
18 Feb 20226.967.006.826.866.6816,731
17 Feb 20227.187.186.826.966.7821,386
16 Feb 20227.307.307.107.126.9312,924
15 Feb 20226.907.126.907.086.9019,393
14 Feb 20226.986.986.586.866.6851,128
11 Feb 20227.007.066.947.006.8213,663
10 Feb 20227.247.266.926.946.7631,081
09 Feb 20227.187.307.187.227.0315,249
08 Feb 20227.307.367.127.186.9918,828
07 Feb 20227.447.567.267.367.1725,224
04 Feb 20227.607.707.367.387.1919,002
03 Feb 20227.567.927.567.607.4015,223
02 Feb 20228.068.067.567.567.3616,244
01 Feb 20227.788.067.727.827.6238,157
31 Jan 20227.647.787.587.787.5812,872
28 Jan 20227.607.627.527.567.3615,324
27 Jan 20227.507.667.447.607.4018,155
26 Jan 20227.407.587.327.527.3213,980
25 Jan 20227.147.407.107.407.2113,597
24 Jan 20227.347.387.027.046.8651,578
21 Jan 20227.427.507.347.367.1766,868
20 Jan 20227.427.507.307.427.238,788
19 Jan 20227.767.767.407.427.2335,484
18 Jan 20227.747.847.747.747.5418,672
17 Jan 20227.807.807.667.767.568,700
14 Jan 20227.767.787.707.787.5844,085
13 Jan 20227.567.827.567.767.5641,230
12 Jan 20227.427.647.367.567.3634,082
11 Jan 20227.207.307.127.247.059,744
10 Jan 20227.427.547.087.146.9520,488
07 Jan 20227.387.647.387.427.2322,035
05 Jan 20227.907.907.727.767.5612,889
04 Jan 20227.487.947.487.707.5026,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...