Scanfil Oyj (0Q59.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:56PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 8.37 | 8.41 | 8.37 | 8.41 | 8.41 | 30 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | 82 |
| 03 Apr 2024 | 8.38 | 8.40 | 8.30 | 8.30 | 8.30 | 958 |
| 02 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 154 |
| 28 Mar 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 110 |
| 27 Mar 2024 | 8.45 | 8.46 | 8.41 | 8.46 | 8.46 | 126 |
| 26 Mar 2024 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | 236 |
| 25 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 51 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | 448 |
| 20 Mar 2024 | 8.22 | 8.23 | 8.22 | 8.22 | 8.22 | 488 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.43 | 8.43 | 8.36 | 8.36 | 8.36 | 1,262 |
| 13 Mar 2024 | 8.19 | 8.21 | 8.11 | 8.11 | 8.11 | 103 |
| 12 Mar 2024 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | 326 |
| 11 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 49 |
| 08 Mar 2024 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | 85 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 695 |
| 05 Mar 2024 | 8.03 | 8.04 | 7.98 | 7.98 | 7.98 | 13 |
| 04 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 68 |
| 01 Mar 2024 | 8.22 | 8.29 | 8.22 | 8.26 | 8.26 | 495 |
| 29 Feb 2024 | 8.03 | 8.05 | 8.02 | 8.05 | 8.05 | 842 |
| 28 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 86 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 78 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 249 |
| 19 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 185 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 116 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 17 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 226 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 70 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 210 |
| 26 Jan 2024 | 7.34 | 7.37 | 7.31 | 7.31 | 7.31 | 159 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 87 |
| 23 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 94 |
| 22 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 61 |
| 19 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 316 |
| 18 Jan 2024 | 7.21 | 7.21 | 7.17 | 7.19 | 7.19 | 101 |
| 17 Jan 2024 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 1,211 |
| 16 Jan 2024 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | 1,657 |
| 15 Jan 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.41 | 1,677 |
| 12 Jan 2024 | 7.33 | 7.44 | 7.33 | 7.40 | 7.40 | 2,758 |
| 11 Jan 2024 | 7.46 | 7.49 | 7.32 | 7.32 | 7.32 | 3,079 |
| 10 Jan 2024 | 7.52 | 7.58 | 7.42 | 7.46 | 7.46 | 3,022 |
| 09 Jan 2024 | 7.55 | 7.57 | 7.53 | 7.55 | 7.55 | 487 |
| 08 Jan 2024 | 7.54 | 7.58 | 7.50 | 7.57 | 7.57 | 652 |
| 05 Jan 2024 | 7.42 | 7.66 | 7.42 | 7.58 | 7.58 | 2,969 |
| 04 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 73 |
| 03 Jan 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.47 | 573 |
| 02 Jan 2024 | 7.76 | 7.76 | 7.61 | 7.61 | 7.61 | 879 |
| 29 Dec 2023 | 7.64 | 7.87 | 7.64 | 7.83 | 7.83 | 2,611 |
| 28 Dec 2023 | 7.60 | 7.65 | 7.60 | 7.62 | 7.62 | 778 |
| 27 Dec 2023 | 7.60 | 7.74 | 7.58 | 7.60 | 7.60 | 2,775 |
| 22 Dec 2023 | 7.40 | 7.55 | 7.38 | 7.43 | 7.43 | 3,115 |
| 21 Dec 2023 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | 1,559 |
| 20 Dec 2023 | 7.69 | 7.73 | 7.69 | 7.71 | 7.71 | 340 |
| 19 Dec 2023 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 299 |
| 18 Dec 2023 | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | 83 |
| 15 Dec 2023 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 321 |
| 14 Dec 2023 | 7.59 | 7.60 | 7.55 | 7.55 | 7.55 | 496 |
| 13 Dec 2023 | 7.43 | 7.43 | 7.40 | 7.41 | 7.41 | 1,832 |
| 12 Dec 2023 | 7.72 | 7.72 | 7.67 | 7.68 | 7.68 | 801 |
| 11 Dec 2023 | 7.98 | 8.02 | 7.86 | 7.96 | 7.96 | 1,425 |
| 08 Dec 2023 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 633 |
| 07 Dec 2023 | 7.85 | 7.98 | 7.72 | 7.93 | 7.93 | 1,254 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 7.80 | 7.85 | 7.77 | 7.83 | 7.83 | 56 |
| 04 Dec 2023 | 7.98 | 7.99 | 7.88 | 7.93 | 7.93 | 1,137 |
| 01 Dec 2023 | 8.07 | 8.07 | 7.99 | 8.04 | 8.04 | 950 |
| 30 Nov 2023 | 8.01 | 8.04 | 7.95 | 8.04 | 8.04 | 838 |
| 29 Nov 2023 | 8.15 | 8.15 | 7.99 | 7.99 | 7.99 | 534 |
| 28 Nov 2023 | 7.94 | 8.01 | 7.94 | 8.01 | 8.01 | 291 |
| 27 Nov 2023 | 7.89 | 7.95 | 7.89 | 7.93 | 7.93 | 306 |
| 24 Nov 2023 | 7.89 | 7.93 | 7.89 | 7.91 | 7.91 | 1,315 |
| 23 Nov 2023 | 8.03 | 8.05 | 8.00 | 8.05 | 8.05 | 1,442 |
| 22 Nov 2023 | 7.95 | 8.03 | 7.95 | 8.01 | 8.01 | 1,388 |
| 21 Nov 2023 | 8.15 | 8.15 | 7.82 | 7.92 | 7.92 | 1,047 |
| *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.