Scanfil Oyj (SCANFL.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 10:12AM EET. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | 327 |
| 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 |
| 23 Nov 2023 | 8.04 | 8.07 | 7.97 | 8.05 | 8.05 | 13,189 |
| 22 Nov 2023 | 8.04 | 8.06 | 7.91 | 8.01 | 8.01 | 25,172 |
| 21 Nov 2023 | 8.02 | 8.23 | 7.82 | 7.92 | 7.92 | 53,833 |
| 20 Nov 2023 | 7.95 | 8.13 | 7.93 | 8.01 | 8.01 | 28,002 |
| 17 Nov 2023 | 7.80 | 8.01 | 7.80 | 7.95 | 7.95 | 19,611 |
| 16 Nov 2023 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 25,206 |
| 15 Nov 2023 | 7.60 | 7.99 | 7.60 | 7.83 | 7.83 | 27,236 |
| 14 Nov 2023 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | 54,633 |
| 13 Nov 2023 | 7.54 | 7.58 | 7.39 | 7.49 | 7.49 | 26,235 |
| 10 Nov 2023 | 7.69 | 7.69 | 7.50 | 7.54 | 7.54 | 20,923 |
| 09 Nov 2023 | 7.70 | 7.75 | 7.56 | 7.69 | 7.69 | 29,037 |
| 08 Nov 2023 | 7.85 | 7.85 | 7.67 | 7.70 | 7.70 | 93,917 |
| 07 Nov 2023 | 7.76 | 7.76 | 7.58 | 7.67 | 7.67 | 10,800 |
| 06 Nov 2023 | 7.92 | 7.92 | 7.70 | 7.74 | 7.74 | 14,357 |
| 03 Nov 2023 | 7.79 | 7.92 | 7.76 | 7.92 | 7.92 | 20,210 |
| 02 Nov 2023 | 7.65 | 7.80 | 7.63 | 7.76 | 7.76 | 27,087 |
| 01 Nov 2023 | 7.79 | 7.79 | 7.56 | 7.68 | 7.68 | 15,311 |
| 31 Oct 2023 | 7.80 | 7.80 | 7.47 | 7.62 | 7.62 | 20,581 |
| 30 Oct 2023 | 7.33 | 7.69 | 7.25 | 7.69 | 7.69 | 30,812 |
| 27 Oct 2023 | 7.95 | 8.18 | 7.30 | 7.38 | 7.38 | 44,858 |
| 26 Oct 2023 | 7.61 | 7.88 | 7.52 | 7.82 | 7.82 | 36,577 |
| 25 Oct 2023 | 7.70 | 7.75 | 7.49 | 7.61 | 7.61 | 26,997 |
| 24 Oct 2023 | 7.44 | 7.75 | 7.44 | 7.65 | 7.65 | 18,275 |
| 23 Oct 2023 | 7.56 | 7.62 | 7.40 | 7.44 | 7.44 | 18,157 |
| 20 Oct 2023 | 7.47 | 7.63 | 7.40 | 7.56 | 7.56 | 19,638 |
| 19 Oct 2023 | 7.56 | 7.61 | 7.42 | 7.47 | 7.47 | 32,839 |
| 18 Oct 2023 | 7.80 | 7.83 | 7.54 | 7.57 | 7.57 | 20,826 |
| 17 Oct 2023 | 7.72 | 7.85 | 7.69 | 7.75 | 7.75 | 42,093 |
| 16 Oct 2023 | 7.55 | 7.78 | 7.55 | 7.64 | 7.64 | 36,027 |
| 13 Oct 2023 | 7.76 | 7.98 | 7.50 | 7.55 | 7.55 | 47,131 |
| 12 Oct 2023 | 7.60 | 7.99 | 7.60 | 7.76 | 7.76 | 74,755 |
| 11 Oct 2023 | 7.72 | 7.90 | 7.27 | 7.36 | 7.36 | 101,642 |
| 10 Oct 2023 | 7.93 | 8.27 | 7.93 | 8.20 | 8.20 | 16,333 |
| 09 Oct 2023 | 7.88 | 8.11 | 7.78 | 7.92 | 7.92 | 16,843 |
| 06 Oct 2023 | 8.19 | 8.26 | 7.85 | 7.94 | 7.94 | 58,441 |
| 05 Oct 2023 | 8.19 | 8.25 | 8.15 | 8.19 | 8.19 | 14,499 |
| 04 Oct 2023 | 8.26 | 8.26 | 8.15 | 8.20 | 8.20 | 6,424 |
| 03 Oct 2023 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | 9,034 |
| 02 Oct 2023 | 8.37 | 8.51 | 8.37 | 8.40 | 8.40 | 24,196 |
| 29 Sept 2023 | 8.15 | 8.44 | 8.15 | 8.37 | 8.37 | 12,570 |
| 28 Sept 2023 | 8.17 | 8.17 | 8.08 | 8.10 | 8.10 | 11,176 |
| 27 Sept 2023 | 8.07 | 8.17 | 8.07 | 8.17 | 8.17 | 18,006 |
| 26 Sept 2023 | 8.17 | 8.17 | 8.02 | 8.06 | 8.06 | 13,492 |
| 25 Sept 2023 | 8.39 | 8.40 | 8.15 | 8.16 | 8.16 | 18,039 |
| 22 Sept 2023 | 8.50 | 8.51 | 8.37 | 8.41 | 8.41 | 13,983 |
| 21 Sept 2023 | 8.46 | 8.64 | 8.46 | 8.54 | 8.54 | 6,361 |
| 20 Sept 2023 | 8.50 | 8.64 | 8.45 | 8.50 | 8.50 | 42,777 |
| 19 Sept 2023 | 8.63 | 8.68 | 8.51 | 8.51 | 8.51 | 14,624 |
| 18 Sept 2023 | 8.87 | 8.90 | 8.69 | 8.69 | 8.69 | 12,446 |
| 15 Sept 2023 | 8.66 | 8.95 | 8.66 | 8.87 | 8.87 | 28,138 |
| 14 Sept 2023 | 8.54 | 8.75 | 8.54 | 8.75 | 8.75 | 40,523 |
| 13 Sept 2023 | 8.75 | 8.75 | 8.50 | 8.51 | 8.51 | 65,132 |
| 12 Sept 2023 | 8.78 | 8.83 | 8.66 | 8.75 | 8.75 | 25,314 |
| 11 Sept 2023 | 8.79 | 8.87 | 8.64 | 8.78 | 8.78 | 16,525 |
| 08 Sept 2023 | 9.11 | 9.11 | 8.75 | 8.79 | 8.79 | 47,130 |
| 07 Sept 2023 | 9.19 | 9.19 | 9.05 | 9.12 | 9.12 | 6,337 |
| 06 Sept 2023 | 9.24 | 9.38 | 9.10 | 9.19 | 9.19 | 72,317 |
| 05 Sept 2023 | 9.19 | 9.25 | 9.12 | 9.24 | 9.24 | 11,937 |
| 04 Sept 2023 | 9.37 | 9.38 | 9.17 | 9.19 | 9.19 | 8,391 |
| 01 Sept 2023 | 9.37 | 9.45 | 9.33 | 9.36 | 9.36 | 26,715 |
| 31 Aug 2023 | 9.43 | 9.44 | 9.31 | 9.40 | 9.40 | 6,587 |
| 30 Aug 2023 | 9.45 | 9.45 | 9.34 | 9.44 | 9.44 | 4,348 |
| 29 Aug 2023 | 9.35 | 9.50 | 9.27 | 9.47 | 9.47 | 9,510 |
| 28 Aug 2023 | 9.37 | 9.37 | 9.24 | 9.35 | 9.35 | 8,767 |
| 25 Aug 2023 | 9.35 | 9.47 | 9.27 | 9.35 | 9.35 | 24,544 |
| 24 Aug 2023 | 9.74 | 10.06 | 9.35 | 9.37 | 9.37 | 11,953 |
| 23 Aug 2023 | 9.51 | 9.68 | 9.49 | 9.62 | 9.62 | 13,718 |
| 22 Aug 2023 | 9.57 | 9.60 | 9.40 | 9.44 | 9.44 | 117,177 |
| 21 Aug 2023 | 9.52 | 9.70 | 9.51 | 9.56 | 9.56 | 9,807 |
| 18 Aug 2023 | 10.04 | 10.04 | 9.52 | 9.52 | 9.52 | 25,419 |
| 17 Aug 2023 | 9.75 | 9.96 | 9.70 | 9.83 | 9.83 | 6,530 |
| 16 Aug 2023 | 9.80 | 9.89 | 9.72 | 9.80 | 9.80 | 13,657 |
| 15 Aug 2023 | 9.98 | 10.04 | 9.74 | 9.80 | 9.80 | 8,511 |
| 14 Aug 2023 | 9.86 | 10.02 | 9.81 | 9.98 | 9.98 | 7,569 |
| 11 Aug 2023 | 9.91 | 10.04 | 9.73 | 9.86 | 9.86 | 48,470 |
| 10 Aug 2023 | 9.99 | 10.08 | 9.87 | 10.00 | 10.00 | 24,572 |
| 09 Aug 2023 | 10.08 | 10.12 | 9.90 | 9.90 | 9.90 | 9,929 |
| 08 Aug 2023 | 10.16 | 10.18 | 10.00 | 10.08 | 10.08 | 33,893 |
| 07 Aug 2023 | 10.64 | 10.64 | 10.14 | 10.24 | 10.24 | 16,139 |
| 04 Aug 2023 | 10.50 | 10.78 | 10.50 | 10.64 | 10.64 | 27,301 |
| 03 Aug 2023 | 10.38 | 10.38 | 10.12 | 10.38 | 10.38 | 6,821 |
| 02 Aug 2023 | 10.40 | 10.56 | 10.26 | 10.40 | 10.40 | 16,185 |
| 01 Aug 2023 | 10.48 | 10.48 | 10.34 | 10.40 | 10.40 | 32,131 |
| 31 Jul 2023 | 10.56 | 10.68 | 10.36 | 10.48 | 10.48 | 12,626 |
| 28 Jul 2023 | 10.40 | 10.72 | 10.38 | 10.56 | 10.56 | 16,943 |
| 27 Jul 2023 | 10.40 | 10.52 | 10.34 | 10.42 | 10.42 | 63,690 |
| 26 Jul 2023 | 10.58 | 10.58 | 10.30 | 10.46 | 10.46 | 7,939 |
| 25 Jul 2023 | 10.66 | 10.66 | 10.50 | 10.60 | 10.60 | 10,711 |
| 24 Jul 2023 | 10.62 | 10.78 | 10.40 | 10.66 | 10.66 | 22,454 |
| 21 Jul 2023 | 10.78 | 10.82 | 10.58 | 10.64 | 10.64 | 12,407 |
| 20 Jul 2023 | 10.78 | 10.90 | 10.70 | 10.86 | 10.86 | 13,116 |
| 19 Jul 2023 | 10.62 | 10.96 | 10.54 | 10.78 | 10.78 | 25,468 |
| 18 Jul 2023 | 10.68 | 10.68 | 10.38 | 10.62 | 10.62 | 17,218 |
| 17 Jul 2023 | 10.76 | 10.80 | 10.50 | 10.68 | 10.68 | 17,318 |
| 14 Jul 2023 | 11.00 | 11.00 | 10.66 | 10.98 | 10.98 | 15,193 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.