Scanfil Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 7.660 | 7.680 | 7.430 | 7.460 | 7.118 | 6,040 |
| 2024-11-18 | 7.750 | 7.810 | 7.650 | 7.650 | 7.300 | 7,361 |
| 2024-11-15 | 7.940 | 7.940 | 7.840 | 7.840 | 7.481 | 4,227 |
| 2024-11-14 | 7.910 | 7.980 | 7.880 | 7.920 | 7.557 | 7,519 |
| 2024-11-13 | 7.810 | 7.930 | 7.770 | 7.910 | 7.548 | 8,152 |
| 2024-11-12 | 8.000 | 8.030 | 7.700 | 7.800 | 7.443 | 16,175 |
| 2024-11-11 | 7.850 | 8.060 | 7.790 | 8.000 | 7.634 | 14,068 |
| 2024-11-08 | 7.860 | 7.970 | 7.700 | 7.850 | 7.490 | 7,912 |
| 2024-11-07 | 7.960 | 8.030 | 7.860 | 7.860 | 7.500 | 10,910 |
| 2024-11-06 | 8.000 | 8.000 | 7.780 | 7.850 | 7.490 | 15,509 |
| 2024-11-05 | 8.010 | 8.030 | 7.820 | 7.970 | 7.605 | 13,010 |
| 2024-11-04 | 7.960 | 8.160 | 7.850 | 8.000 | 7.634 | 24,536 |
| 2024-11-01 | 7.910 | 7.970 | 7.850 | 7.960 | 7.595 | 5,634 |
| 2024-10-31 | 7.890 | 8.040 | 7.890 | 7.910 | 7.548 | 9,740 |
| 2024-10-30 | 8.050 | 8.050 | 7.780 | 7.780 | 7.424 | 53,073 |
| 2024-10-29 | 7.920 | 8.000 | 7.810 | 7.850 | 7.490 | 10,364 |
| 2024-10-28 | 7.880 | 8.010 | 7.820 | 7.920 | 7.557 | 21,250 |
| 2024-10-25 | 7.440 | 7.960 | 7.440 | 7.870 | 7.510 | 31,790 |
| 2024-10-24 | 7.930 | 7.960 | 7.600 | 7.600 | 7.252 | 4,332 |
| 2024-10-23 | 8.050 | 8.050 | 7.870 | 7.870 | 7.510 | 16,766 |
| 2024-10-22 | 7.840 | 8.040 | 7.840 | 8.040 | 7.672 | 16,598 |
| 2024-10-21 | 7.610 | 7.830 | 7.610 | 7.800 | 7.443 | 19,566 |
| 2024-10-18 | 7.570 | 7.640 | 7.480 | 7.610 | 7.261 | 18,722 |
| 2024-10-17 | 7.480 | 7.580 | 7.400 | 7.580 | 7.233 | 5,822 |
| 2024-10-16 | 7.480 | 7.570 | 7.480 | 7.550 | 7.204 | 7,389 |
| 2024-10-15 | 7.300 | 7.560 | 7.290 | 7.500 | 7.157 | 19,877 |
| 2024-10-14 | 7.310 | 7.430 | 7.300 | 7.390 | 7.052 | 6,764 |
| 2024-10-11 | 7.350 | 7.360 | 7.300 | 7.310 | 6.975 | 124,642 |
| 2024-10-10 | 7.360 | 7.420 | 7.330 | 7.380 | 7.042 | 3,743 |
| 2024-10-09 | 7.380 | 7.400 | 7.350 | 7.370 | 7.032 | 4,578 |
| 2024-10-08 | 7.410 | 7.420 | 7.310 | 7.320 | 6.985 | 8,540 |
| 2024-10-07 | 7.380 | 7.460 | 7.380 | 7.410 | 7.071 | 8,327 |
| 2024-10-04 | 7.450 | 7.510 | 7.380 | 7.380 | 7.042 | 10,352 |
| 2024-10-03 | 7.280 | 7.540 | 7.200 | 7.400 | 7.061 | 20,444 |
| 2024-10-02 | 7.250 | 7.290 | 7.220 | 7.260 | 6.928 | 4,764 |
| 2024-10-01 | 7.260 | 7.420 | 7.210 | 7.210 | 6.880 | 25,916 |
| 2024-09-30 | 7.270 | 7.340 | 7.200 | 7.250 | 6.918 | 22,886 |
| 2024-09-27 | 7.190 | 7.340 | 7.110 | 7.260 | 6.928 | 22,164 |
| 2024-09-26 | 7.330 | 7.390 | 7.060 | 7.170 | 6.842 | 20,365 |
| 2024-09-25 | 7.280 | 7.280 | 7.220 | 7.280 | 6.947 | 15,000 |
| 2024-09-24 | 7.390 | 7.400 | 7.220 | 7.280 | 6.947 | 9,969 |
| 2024-09-23 | 7.720 | 7.720 | 7.250 | 7.380 | 7.042 | 32,418 |
| 2024-09-20 | 7.740 | 7.740 | 7.580 | 7.730 | 7.376 | 2,754 |
| 2024-09-19 | 7.860 | 7.860 | 7.410 | 7.600 | 7.252 | 29,388 |
| 2024-09-18 | 7.750 | 7.750 | 7.610 | 7.740 | 7.386 | 3,345 |
| 2024-09-17 | 7.750 | 7.920 | 7.600 | 7.700 | 7.347 | 3,556 |
| 2024-09-16 | 7.720 | 7.980 | 7.680 | 7.750 | 7.395 | 7,760 |
| 2024-09-13 | 7.820 | 7.820 | 7.720 | 7.720 | 7.366 | 4,225 |
| 2024-09-12 | 8.000 | 8.000 | 7.730 | 7.820 | 7.462 | 8,845 |
| 2024-09-11 | 8.000 | 8.140 | 7.900 | 8.010 | 7.643 | 11,338 |
| 2024-09-10 | 8.090 | 8.090 | 7.920 | 8.040 | 7.672 | 6,732 |
| 2024-09-09 | 8.190 | 8.190 | 7.990 | 8.030 | 7.662 | 12,233 |
| 2024-09-06 | 8.170 | 8.200 | 7.940 | 8.050 | 7.681 | 13,929 |
| 2024-09-05 | 8.430 | 8.430 | 7.960 | 8.000 | 7.634 | 8,421 |
| 2024-09-04 | 7.930 | 8.190 | 7.880 | 8.120 | 7.748 | 15,193 |
| 2024-09-03 | 8.000 | 8.070 | 7.900 | 7.950 | 7.586 | 9,829 |
| 2024-09-02 | 7.740 | 8.000 | 7.740 | 8.000 | 7.634 | 6,436 |
| 2024-08-30 | 7.580 | 8.090 | 7.580 | 7.730 | 7.376 | 33,290 |
| 2024-08-29 | 7.500 | 7.600 | 7.500 | 7.580 | 7.233 | 7,215 |
| 2024-08-28 | 7.600 | 7.660 | 7.500 | 7.500 | 7.157 | 7,136 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.2500 EUR |
| 2025-04-28 | 0.2400 EUR |
| 2024-04-26 | 0.2300 EUR |
| 2023-04-28 | 0.2100 EUR |
| 2022-04-22 | 0.1900 EUR |
| 2021-04-23 | 0.1700 EUR |
| 2020-04-24 | 0.1500 EUR |
| 2019-04-25 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.