UK markets close in 3 hours 39 minutes

Scanfil Oyj (SCANFL.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
6.04+0.12 (+2.03%)
As of 02:29PM EET. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20225.926.165.926.046.044,443
08 Dec 20226.006.085.925.925.924,072
07 Dec 20226.086.085.905.965.965,915
05 Dec 20226.066.105.986.086.0810,924
02 Dec 20226.026.086.006.066.066,482
01 Dec 20225.986.065.986.026.024,516
30 Nov 20226.066.065.985.985.984,145
29 Nov 20226.006.066.006.066.063,633
28 Nov 20226.066.066.006.006.006,581
25 Nov 20226.126.126.026.066.062,806
24 Nov 20226.066.106.006.086.08718
23 Nov 20226.086.085.946.066.0613,229
22 Nov 20226.086.086.006.086.084,081
21 Nov 20226.186.186.086.086.082,718
18 Nov 20226.086.166.046.086.0811,573
17 Nov 20226.306.305.926.066.0611,741
16 Nov 20226.326.406.166.166.164,810
15 Nov 20226.266.626.266.326.327,042
14 Nov 20226.266.266.206.266.26260,196
11 Nov 20226.206.386.186.266.2618,198
10 Nov 20225.886.085.826.026.0234,252
09 Nov 20225.885.905.825.905.909,817
08 Nov 20225.905.925.745.925.9223,318
07 Nov 20225.865.965.825.905.9014,674
04 Nov 20225.725.905.725.845.846,653
03 Nov 20225.985.985.765.825.825,191
02 Nov 20226.066.065.946.006.004,626
01 Nov 20225.886.185.885.985.985,191
31 Oct 20225.845.905.845.885.883,450
28 Oct 20225.845.865.785.845.844,226
27 Oct 20225.905.985.845.845.8413,647
26 Oct 20225.705.925.325.845.8453,022
25 Oct 20225.385.905.245.605.6017,049
24 Oct 20225.205.325.185.325.3213,148
21 Oct 20225.325.325.125.185.186,724
20 Oct 20225.265.465.165.245.246,504
19 Oct 20225.365.405.205.265.2613,095
18 Oct 20225.385.385.305.345.3418,862
17 Oct 20225.125.265.125.245.2414,576
14 Oct 20225.005.104.965.105.10230,877
13 Oct 20224.965.004.904.964.964,855
12 Oct 20225.005.024.985.005.005,319
11 Oct 20225.025.024.964.984.988,978
10 Oct 20225.065.084.985.005.0012,124
07 Oct 20225.185.185.045.045.045,445
06 Oct 20225.165.325.085.145.1429,372
05 Oct 20225.385.385.225.225.2219,133
04 Oct 20225.385.385.205.305.3029,730
03 Oct 20225.205.425.205.305.307,488
30 Sept 20225.325.385.265.305.302,048
29 Sept 20225.425.585.325.325.325,197
28 Sept 20225.605.605.345.425.429,937
27 Sept 20225.545.545.365.405.40108,390
26 Sept 20225.485.785.425.545.547,561
23 Sept 20225.725.805.485.485.4811,277
22 Sept 20225.665.805.605.605.605,045
21 Sept 20225.806.025.585.765.765,508
20 Sept 20225.986.125.805.805.806,182
19 Sept 20226.006.005.905.965.9614,642
16 Sept 20226.386.385.966.066.0628,304
15 Sept 20226.406.406.286.406.405,091
14 Sept 20226.506.506.326.466.464,876
13 Sept 20226.666.686.466.506.509,107
12 Sept 20226.666.706.466.466.4610,049
09 Sept 20226.726.726.366.446.443,914
08 Sept 20226.766.766.466.506.501,014
07 Sept 20226.766.766.406.726.7214,372
06 Sept 20226.446.786.386.786.782,189
05 Sept 20226.546.546.386.406.406,141
02 Sept 20226.486.546.486.526.522,550
01 Sept 20226.566.566.506.526.523,680
31 Aug 20226.706.786.506.566.5610,895
30 Aug 20226.726.806.546.646.647,034
29 Aug 20226.786.786.586.606.606,740
26 Aug 20226.946.946.706.806.801,854
25 Aug 20227.007.006.686.946.9412,727
24 Aug 20226.927.086.907.007.003,630
23 Aug 20226.906.986.906.966.965,489
22 Aug 20226.946.986.786.906.9011,511
19 Aug 20226.586.826.586.786.7833,338
18 Aug 20226.606.686.506.566.564,892
17 Aug 20226.526.686.526.566.5611,610
16 Aug 20226.586.666.466.506.5015,583
15 Aug 20226.686.706.506.586.585,289
12 Aug 20226.706.746.586.686.6818,391
11 Aug 20226.806.806.646.706.7014,650
10 Aug 20226.746.786.726.766.7610,996
09 Aug 20226.826.826.746.806.808,528
08 Aug 20226.786.866.726.746.7415,596
05 Aug 20227.207.206.726.766.7656,868
04 Aug 20227.047.207.027.107.107,010
03 Aug 20227.087.207.007.007.0012,396
02 Aug 20227.167.387.047.107.103,544
01 Aug 20227.127.426.987.107.1013,056
29 Jul 20227.187.207.007.207.2010,293
28 Jul 20227.047.207.047.187.184,831
27 Jul 20227.027.086.987.027.022,619
26 Jul 20227.167.167.027.107.105,278
25 Jul 20227.147.167.127.127.128,063
22 Jul 20227.107.167.047.107.102,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...