Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,621.24 +127.89 (+0.20%) CMC Crypto 200
1,369.24 +56.61 (+4.31%)
Scanfil Oyj (SCANFL.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.96 | 7.96 | 7.83 | 7.88 | 7.88 | 22,852 |
| 18 Apr 2024 | 8.10 | 8.12 | 7.92 | 7.96 | 7.96 | 18,456 |
| 17 Apr 2024 | 8.12 | 8.19 | 8.05 | 8.06 | 8.06 | 12,146 |
| 16 Apr 2024 | 8.15 | 8.20 | 8.09 | 8.14 | 8.14 | 13,633 |
| 15 Apr 2024 | 8.27 | 8.31 | 8.21 | 8.21 | 8.21 | 19,156 |
| 12 Apr 2024 | 8.38 | 8.48 | 8.26 | 8.26 | 8.26 | 9,227 |
| 11 Apr 2024 | 8.43 | 8.43 | 8.33 | 8.38 | 8.38 | 5,190 |
| 10 Apr 2024 | 8.46 | 8.60 | 8.40 | 8.44 | 8.44 | 12,945 |
| 09 Apr 2024 | 8.70 | 8.70 | 8.44 | 8.45 | 8.45 | 46,243 |
| 08 Apr 2024 | 8.48 | 8.62 | 8.42 | 8.55 | 8.55 | 14,353 |
| 05 Apr 2024 | 8.50 | 8.53 | 8.42 | 8.49 | 8.49 | 17,554 |
| 04 Apr 2024 | 8.28 | 8.48 | 8.28 | 8.47 | 8.47 | 18,675 |
| 03 Apr 2024 | 8.26 | 8.40 | 8.25 | 8.33 | 8.33 | 21,680 |
| 02 Apr 2024 | 8.36 | 8.38 | 8.21 | 8.25 | 8.25 | 21,790 |
| 28 Mar 2024 | 8.40 | 8.44 | 8.31 | 8.36 | 8.36 | 18,557 |
| 27 Mar 2024 | 8.45 | 8.47 | 8.35 | 8.38 | 8.38 | 10,123 |
| 26 Mar 2024 | 8.33 | 8.46 | 8.29 | 8.46 | 8.46 | 17,155 |
| 25 Mar 2024 | 8.28 | 8.32 | 8.19 | 8.30 | 8.30 | 14,183 |
| 22 Mar 2024 | 8.22 | 8.38 | 8.22 | 8.29 | 8.29 | 13,132 |
| 21 Mar 2024 | 8.24 | 8.42 | 8.20 | 8.32 | 8.32 | 38,357 |
| 20 Mar 2024 | 8.22 | 8.25 | 8.15 | 8.20 | 8.20 | 13,973 |
| 19 Mar 2024 | 8.39 | 8.39 | 8.20 | 8.22 | 8.22 | 18,271 |
| 18 Mar 2024 | 8.25 | 8.47 | 8.22 | 8.31 | 8.31 | 37,076 |
| 15 Mar 2024 | 8.35 | 8.39 | 8.23 | 8.25 | 8.25 | 30,554 |
| 14 Mar 2024 | 8.21 | 8.45 | 8.19 | 8.36 | 8.36 | 70,081 |
| 13 Mar 2024 | 8.20 | 8.32 | 8.11 | 8.11 | 8.11 | 34,438 |
| 12 Mar 2024 | 7.98 | 8.15 | 7.98 | 8.15 | 8.15 | 15,702 |
| 11 Mar 2024 | 7.95 | 8.00 | 7.91 | 7.98 | 7.98 | 14,989 |
| 08 Mar 2024 | 8.02 | 8.07 | 7.98 | 7.98 | 7.98 | 9,512 |
| 07 Mar 2024 | 8.00 | 8.10 | 7.89 | 8.05 | 8.05 | 42,414 |
| 06 Mar 2024 | 8.01 | 8.01 | 7.81 | 7.98 | 7.98 | 17,176 |
| 05 Mar 2024 | 7.95 | 8.08 | 7.90 | 7.99 | 7.99 | 33,889 |
| 04 Mar 2024 | 8.27 | 8.33 | 7.95 | 7.95 | 7.95 | 15,729 |
| 01 Mar 2024 | 8.06 | 8.30 | 8.06 | 8.26 | 8.26 | 50,950 |
| 29 Feb 2024 | 8.00 | 8.09 | 7.96 | 8.05 | 8.05 | 17,513 |
| 28 Feb 2024 | 8.03 | 8.04 | 7.88 | 8.00 | 8.00 | 18,734 |
| 27 Feb 2024 | 7.79 | 8.06 | 7.75 | 8.03 | 8.03 | 36,727 |
| 26 Feb 2024 | 7.69 | 7.84 | 7.69 | 7.80 | 7.80 | 26,948 |
| 23 Feb 2024 | 7.88 | 8.10 | 7.65 | 7.71 | 7.71 | 99,362 |
| 22 Feb 2024 | 7.74 | 7.95 | 7.74 | 7.90 | 7.90 | 28,672 |
| 21 Feb 2024 | 7.69 | 7.74 | 7.61 | 7.66 | 7.66 | 11,333 |
| 20 Feb 2024 | 7.64 | 7.72 | 7.63 | 7.69 | 7.69 | 26,482 |
| 19 Feb 2024 | 7.56 | 7.76 | 7.49 | 7.70 | 7.70 | 16,425 |
| 16 Feb 2024 | 7.33 | 7.58 | 7.33 | 7.58 | 7.58 | 11,907 |
| 15 Feb 2024 | 7.41 | 7.45 | 7.33 | 7.33 | 7.33 | 12,449 |
| 14 Feb 2024 | 7.38 | 7.45 | 7.27 | 7.38 | 7.38 | 9,806 |
| 13 Feb 2024 | 7.40 | 7.45 | 7.29 | 7.33 | 7.33 | 20,622 |
| 12 Feb 2024 | 7.55 | 7.63 | 7.40 | 7.40 | 7.40 | 7,386 |
| 09 Feb 2024 | 7.63 | 7.66 | 7.49 | 7.55 | 7.55 | 13,344 |
| 08 Feb 2024 | 7.60 | 7.68 | 7.52 | 7.63 | 7.63 | 12,779 |
| 07 Feb 2024 | 7.50 | 7.64 | 7.49 | 7.55 | 7.55 | 13,265 |
| 06 Feb 2024 | 7.60 | 7.60 | 7.45 | 7.51 | 7.51 | 14,380 |
| 05 Feb 2024 | 7.47 | 7.66 | 7.46 | 7.53 | 7.53 | 19,346 |
| 02 Feb 2024 | 7.48 | 7.68 | 7.46 | 7.46 | 7.46 | 14,128 |
| 01 Feb 2024 | 7.46 | 7.65 | 7.46 | 7.48 | 7.48 | 20,080 |
| 31 Jan 2024 | 7.39 | 7.60 | 7.39 | 7.46 | 7.46 | 20,207 |
| 30 Jan 2024 | 7.31 | 7.39 | 7.26 | 7.39 | 7.39 | 101,868 |
| 29 Jan 2024 | 7.30 | 7.32 | 7.25 | 7.31 | 7.31 | 12,978 |
| 26 Jan 2024 | 7.29 | 7.39 | 7.27 | 7.31 | 7.31 | 8,297 |
| 25 Jan 2024 | 7.36 | 7.40 | 7.28 | 7.33 | 7.33 | 12,601 |
| 24 Jan 2024 | 7.31 | 7.40 | 7.31 | 7.39 | 7.39 | 9,047 |
| 23 Jan 2024 | 7.35 | 7.36 | 7.23 | 7.35 | 7.35 | 32,097 |
| 22 Jan 2024 | 7.30 | 7.40 | 7.20 | 7.35 | 7.35 | 18,177 |
| 19 Jan 2024 | 7.30 | 7.30 | 7.15 | 7.28 | 7.28 | 8,812 |
| 18 Jan 2024 | 7.22 | 7.30 | 7.10 | 7.19 | 7.19 | 28,100 |
| 17 Jan 2024 | 7.33 | 7.33 | 7.17 | 7.23 | 7.23 | 16,691 |
| 16 Jan 2024 | 7.38 | 7.42 | 7.28 | 7.30 | 7.30 | 31,358 |
| 15 Jan 2024 | 7.43 | 7.43 | 7.38 | 7.41 | 7.41 | 7,671 |
| 12 Jan 2024 | 7.36 | 7.47 | 7.35 | 7.40 | 7.40 | 23,311 |
| 11 Jan 2024 | 7.48 | 7.50 | 7.31 | 7.32 | 7.32 | 87,954 |
| 10 Jan 2024 | 7.65 | 7.65 | 7.44 | 7.45 | 7.45 | 22,786 |
| 09 Jan 2024 | 7.67 | 7.67 | 7.51 | 7.55 | 7.55 | 12,901 |
| 08 Jan 2024 | 7.65 | 7.65 | 7.48 | 7.56 | 7.56 | 9,242 |
| 05 Jan 2024 | 7.46 | 7.66 | 7.41 | 7.66 | 7.66 | 36,646 |
| 04 Jan 2024 | 7.50 | 7.62 | 7.50 | 7.52 | 7.52 | 14,808 |
| 03 Jan 2024 | 7.62 | 7.65 | 7.40 | 7.47 | 7.47 | 30,772 |
| 02 Jan 2024 | 7.80 | 7.83 | 7.55 | 7.61 | 7.61 | 32,176 |
| 29 Dec 2023 | 7.64 | 7.86 | 7.58 | 7.81 | 7.81 | 53,087 |
| 28 Dec 2023 | 7.63 | 7.71 | 7.53 | 7.65 | 7.65 | 34,591 |
| 27 Dec 2023 | 7.50 | 7.72 | 7.50 | 7.63 | 7.63 | 76,253 |
| 22 Dec 2023 | 7.43 | 7.54 | 7.32 | 7.50 | 7.50 | 59,196 |
| 21 Dec 2023 | 7.54 | 7.55 | 7.35 | 7.47 | 7.47 | 88,147 |
| 20 Dec 2023 | 7.71 | 7.73 | 7.64 | 7.72 | 7.72 | 19,832 |
| 19 Dec 2023 | 7.64 | 7.72 | 7.64 | 7.70 | 7.70 | 16,936 |
| 18 Dec 2023 | 7.61 | 7.67 | 7.55 | 7.64 | 7.64 | 18,501 |
| 15 Dec 2023 | 7.59 | 7.70 | 7.55 | 7.61 | 7.61 | 19,554 |
| 14 Dec 2023 | 7.50 | 7.88 | 7.50 | 7.55 | 7.55 | 26,572 |
| 13 Dec 2023 | 7.65 | 7.68 | 7.40 | 7.43 | 7.43 | 45,599 |
| 12 Dec 2023 | 7.97 | 7.97 | 7.61 | 7.68 | 7.68 | 54,375 |
| 11 Dec 2023 | 7.95 | 8.04 | 7.86 | 7.96 | 7.96 | 9,141 |
| 08 Dec 2023 | 7.91 | 8.06 | 7.87 | 7.94 | 7.94 | 21,753 |
| 07 Dec 2023 | 7.84 | 7.96 | 7.68 | 7.92 | 7.92 | 88,726 |
| 05 Dec 2023 | 7.93 | 7.94 | 7.71 | 7.83 | 7.83 | 26,054 |
| 04 Dec 2023 | 8.04 | 8.05 | 7.86 | 7.93 | 7.93 | 15,579 |
| 01 Dec 2023 | 8.10 | 8.10 | 7.95 | 8.04 | 8.04 | 26,691 |
| 30 Nov 2023 | 7.99 | 8.04 | 7.92 | 8.04 | 8.04 | 17,205 |
| 29 Nov 2023 | 8.01 | 8.30 | 7.95 | 7.99 | 7.99 | 34,320 |
| 28 Nov 2023 | 7.99 | 8.01 | 7.89 | 8.01 | 8.01 | 14,958 |
| 27 Nov 2023 | 8.00 | 8.00 | 7.83 | 7.93 | 7.93 | 14,664 |
| 24 Nov 2023 | 8.03 | 8.03 | 7.88 | 7.91 | 7.91 | 15,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.