Helsinki - Delayed Quote
EUR
Scanfil Oyj (SCANFL.HE)
12.00
-0.24
(-1.96%)
At close: October 30 at 6:29:42 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
12.20
12.24
12.12
12.24
12.24
3,745
Oct 28, 2026
11.94
12.20
11.88
12.10
12.10
8,315
Oct 27, 2026
11.84
11.90
11.76
11.80
11.80
2,650
Oct 26, 2026
12.16
12.20
11.66
11.70
11.70
16,493
Oct 23, 2026
12.84
12.90
11.98
12.00
12.00
9,940
Oct 22, 2026
12.78
12.90
12.74
12.84
12.84
7,530
Oct 21, 2026
12.90
12.90
12.74
12.88
12.88
1,772
Oct 20, 2026
12.96
13.06
12.80
12.90
12.90
8,397
Oct 19, 2026
13.14
13.28
12.90
12.94
12.94
10,433
Oct 16, 2026
12.94
13.10
12.92
13.06
13.06
8,487
Oct 15, 2026
12.90
13.10
12.90
13.00
13.00
2,378
Oct 14, 2026
13.06
13.06
12.90
13.00
13.00
3,393
Oct 13, 2026
12.94
13.06
12.90
13.06
13.06
8,524
Oct 12, 2026
12.98
13.04
12.90
12.90
12.90
4,907
Oct 9, 2026
12.92
13.00
12.90
12.90
12.90
15,953
Oct 8, 2026
13.00
13.20
12.90
12.90
12.90
4,083
Oct 7, 2026
13.08
13.24
12.96
13.00
13.00
4,944
Oct 6, 2026
13.18
13.18
12.98
13.06
13.06
5,759
Oct 5, 2026
13.00
13.20
12.98
13.18
13.18
3,266
Oct 2, 2026
13.00
13.12
12.96
13.00
13.00
8,595
Oct 1, 2026
12.98
13.32
12.98
13.00
13.00
5,435
Sep 30, 2026
13.08
13.16
12.96
13.00
13.00
2,968
Sep 29, 2026
12.98
13.10
12.90
13.10
13.10
11,610
Sep 28, 2026
12.46
12.64
12.44
12.62
12.62
1,994
Sep 25, 2026
12.72
12.74
12.40
12.48
12.48
24,644
Sep 24, 2026
12.18
12.80
12.06
12.78
12.78
12,429
Sep 23, 2026
12.44
12.44
12.00
12.24
12.24
62,489
Sep 22, 2026
12.06
12.34
12.00
12.34
12.34
2,508
Sep 21, 2026
12.02
12.16
11.94
12.16
12.16
5,091
Sep 18, 2026
12.22
12.24
11.90
11.90
11.90
15,754
Sep 17, 2026
12.18
12.20
12.14
12.20
12.20
10,648
Sep 16, 2026
12.16
12.18
12.16
12.18
12.18
2,717
Sep 15, 2026
12.24
12.24
12.04
12.10
12.10
25,592
Sep 14, 2026
12.32
12.40
12.16
12.24
12.24
22,940
Sep 11, 2026
12.30
12.30
12.12
12.20
12.20
11,413
Sep 10, 2026
12.28
12.30
12.18
12.30
12.30
5,362
Sep 9, 2026
12.20
12.32
12.10
12.28
12.28
4,081
Sep 8, 2026
12.50
12.56
12.00
12.10
12.10
6,947
Sep 7, 2026
11.90
12.42
11.90
12.36
12.36
4,236
Sep 4, 2026
11.88
11.96
11.88
11.90
11.90
1,466
Sep 3, 2026
12.02
12.02
11.90
11.96
11.96
1,842
Sep 2, 2026
11.84
12.12
11.84
12.04
12.04
2,699
Sep 1, 2026
12.10
12.36
11.64
11.86
11.86
8,919
Aug 31, 2026
11.74
12.10
11.64
12.10
12.10
80,157
Aug 28, 2026
11.50
11.78
11.50
11.70
11.70
7,321
Aug 27, 2026
11.50
11.76
11.50
11.66
11.66
2,265
Aug 26, 2026
11.50
11.50
11.28
11.50
11.50
2,379
Aug 25, 2026
11.22
11.62
11.14
11.50
11.50
4,315
Aug 24, 2026
11.04
11.30
11.04
11.22
11.22
68,963
Aug 21, 2026
11.62
11.62
11.04
11.22
11.22
9,183
Aug 20, 2026
11.34
11.56
11.34
11.56
11.56
7,002
Aug 19, 2026
11.66
11.66
11.50
11.52
11.52
4,236
Aug 18, 2026
11.78
11.78
11.52
11.66
11.66
1,974
Aug 17, 2026
11.98
12.18
11.68
11.78
11.78
9,337
Aug 14, 2026
11.76
11.98
11.76
11.96
11.96
3,959
Aug 13, 2026
11.70
11.90
11.52
11.76
11.76
3,709
Aug 12, 2026
11.50
11.76
11.34
11.70
11.70
3,327
Aug 11, 2026
11.42
11.46
11.36
11.46
11.46
1,248
Aug 10, 2026
11.36
11.54
11.22
11.42
11.42
3,160
Aug 7, 2026
11.36
11.52
11.22
11.36
11.36
3,378
Aug 6, 2026
11.36
11.62
11.18
11.30
11.30
3,171
Aug 5, 2026
11.44
11.44
11.14
11.34
11.34
8,741
Aug 4, 2026
11.28
11.46
11.08
11.44
11.44
4,229
Aug 3, 2026
11.20
11.40
11.00
11.26
11.26
9,130
Jul 31, 2026
11.22
11.56
11.22
11.50
11.50
2,706
Jul 30, 2026
11.20
11.48
11.10
11.18
11.18
5,301
Jul 29, 2026
11.60
11.60
11.18
11.20
11.20
8,372
Jul 28, 2026
11.60
11.78
11.44
11.56
11.56
4,579
Jul 27, 2026
11.80
11.92
11.58
11.64
11.64
2,455
Jul 24, 2026
11.80
12.00
11.58
11.70
11.70
3,030
Jul 23, 2026
11.60
11.88
11.60
11.86
11.86
2,089
Jul 22, 2026
12.41
12.54
11.60
11.60
11.60
11,735
Jul 21, 2026
11.86
12.22
11.86
12.22
12.22
4,670
Jul 20, 2026
11.54
11.82
11.50
11.74
11.74
3,420
Jul 17, 2026
11.52
11.68
11.28
11.54
11.54
4,663
Jul 16, 2026
11.78
12.20
11.52
11.52
11.52
11,722
Jul 15, 2026
11.40
11.74
11.40
11.64
11.64
4,976
Jul 14, 2026
11.38
11.58
11.26
11.30
11.30
8,751
Jul 13, 2026
11.72
11.92
11.50
11.50
11.50
2,698
Jul 10, 2026
11.66
11.76
11.66
11.68
11.68
1,158
Jul 9, 2026
11.60
11.86
11.60
11.66
11.66
2,249
Jul 8, 2026
12.20
12.20
11.52
11.52
11.52
1,895
Jul 7, 2026
11.62
12.16
11.60
12.16
12.16
12,046
Jul 6, 2026
11.92
12.00
11.38
11.52
11.52
11,370
Jul 3, 2026
12.56
12.62
11.84
12.00
12.00
10,539
Jul 2, 2026
12.90
12.90
12.44
12.54
12.54
6,309
Jul 1, 2026
12.46
12.90
12.40
12.90
12.90
4,012
Jun 30, 2026
13.24
13.24
12.46
12.46
12.46
14,625
Jun 29, 2026
13.14
13.20
13.14
13.14
13.14
3,265
Jun 26, 2026
13.24
13.24
13.12
13.14
13.14
6,831
Jun 25, 2026
13.26
13.30
13.20
13.22
13.22
7,780
Jun 24, 2026
13.20
13.26
13.18
13.18
13.18
964
Jun 23, 2026
13.28
13.28
13.20
13.20
13.20
502
Jun 22, 2026
13.28
13.28
13.20
13.20
13.20
25,402
Jun 18, 2026
13.50
13.50
13.32
13.44
13.44
1,933
Jun 17, 2026
13.12
13.36
13.12
13.36
13.36
3,480
Jun 16, 2026
13.24
13.38
13.18
13.18
13.18
28,752
Jun 15, 2026
13.24
13.44
13.20
13.28
13.28
4,384
Jun 12, 2026
13.36
13.44
13.20
13.24
13.24
1,896
Jun 11, 2026
13.56
13.58
13.32
13.32
13.32
10,476
Jun 10, 2026
13.22
13.52
13.20
13.52
13.52
7,037
Jun 9, 2026
13.54
13.60
13.16
13.20
13.20
14,568
Jun 8, 2026
13.18
13.54
13.18
13.40
13.40
3,004
Jun 5, 2026
13.30
13.54
13.04
13.06
13.06
8,734
Jun 4, 2026
13.54
13.76
13.36
13.36
13.36
5,071
Jun 3, 2026
13.28
13.50
13.20
13.50
13.50
12,479
Jun 2, 2026
13.20
13.26
13.10
13.22
13.22
23,378
Jun 1, 2026
13.20
13.26
12.94
13.08
13.08
19,718
May 29, 2026
12.92
13.18
12.92
13.12
13.12
5,722
May 28, 2026
13.08
13.20
12.92
13.00
13.00
3,918
May 27, 2026
13.40
13.40
13.00
13.06
13.06
7,902
May 26, 2026
13.12
13.34
13.12
13.20
13.20
5,982
May 25, 2026
13.00
13.28
13.00
13.10
13.10
13,011
May 22, 2026
13.06
13.24
13.00
13.00
13.00
9,789
May 21, 2026
13.22
13.22
12.96
13.06
13.06
4,995
May 20, 2026
13.18
13.42
13.08
13.20
13.20
13,108
May 19, 2026
13.24
13.46
13.16
13.20
13.20
12,958
May 18, 2026
13.08
13.28
13.04
13.22
13.22
5,304
May 15, 2026
13.02
13.24
13.00
13.10
13.10
4,556
May 13, 2026
12.90
13.00
12.70
12.96
12.96
163,298
May 12, 2026
12.32
12.92
12.32
12.84
12.84
3,023
May 11, 2026
12.82
13.06
12.32
12.32
12.32
7,353
May 8, 2026
12.80
13.02
12.78
12.80
12.80
9,319
May 7, 2026
12.70
13.02
12.58
12.80
12.80
6,518
May 6, 2026
12.96
13.02
12.66
12.66
12.66
10,265
May 5, 2026
12.58
13.00
12.58
12.92
12.92
33,998
May 4, 2026
12.66
13.04
12.58
12.58
12.58
180,256
Apr 30, 2026
12.34
12.70
12.34
12.66
12.66
165,270
Apr 29, 2026
12.62
12.62
12.34
12.34
12.34
24,990
Apr 28, 2026
12.52
12.64
12.40
12.50
12.50
5,024
Apr 27, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
12.56
12.66
12.30
12.54
12.54
4,634
Apr 24, 2026
12.40
12.70
12.38
12.60
12.35
9,606
Apr 23, 2026
11.98
12.60
11.96
12.42
12.17
8,867
Apr 22, 2026
12.80
12.88
12.32
12.50
12.25
7,753
Apr 21, 2026
12.60
12.84
12.60
12.70
12.45
8,903
Apr 20, 2026
12.72
12.76
12.50
12.60
12.35
2,401
Apr 17, 2026
12.14
12.82
12.10
12.62
12.37
7,554
Apr 16, 2026
12.20
12.20
12.00
12.14
11.90
21,080
Apr 15, 2026
12.06
12.26
11.94
12.08
11.84
23,322
Apr 14, 2026
11.80
12.00
11.70
12.00
11.76
22,941
Apr 13, 2026
11.88
11.92
11.86
11.90
11.66
4,560
Apr 10, 2026
11.80
12.00
11.76
11.90
11.66
13,128
Apr 9, 2026
11.54
11.84
11.54
11.72
11.49
9,127
Apr 8, 2026
11.76
11.82
11.52
11.52
11.29
11,550
Apr 7, 2026
11.62
11.78
11.60
11.70
11.47
9,425
Apr 2, 2026
11.98
11.98
11.60
11.62
11.39
7,902
Apr 1, 2026
12.00
12.00
11.78
11.84
11.61
917
Mar 31, 2026
11.96
11.96
11.64
11.72
11.49
3,087
Mar 30, 2026
11.66
11.98
11.48
11.98
11.74
8,205
Mar 27, 2026
11.98
12.00
11.60
11.66
11.43
4,702
Mar 26, 2026
11.52
11.98
11.50
11.98
11.74
5,941
Mar 25, 2026
11.74
11.74
11.22
11.52
11.29
1,339
Mar 24, 2026
11.70
11.70
11.04
11.12
10.90
3,245
Mar 23, 2026
11.60
11.82
11.42
11.70
11.47
16,720
Mar 20, 2026
11.80
11.86
11.58
11.60
11.37
7,259
Mar 19, 2026
11.86
11.86
11.62
11.82
11.59
3,566
Mar 18, 2026
11.72
11.98
11.70
11.86
11.62
5,959
Mar 17, 2026
11.68
11.76
11.56
11.72
11.49
21,926
Mar 16, 2026
11.80
11.80
11.30
11.70
11.47
6,556
Mar 13, 2026
12.08
12.14
11.90
11.90
11.66
3,376
Mar 12, 2026
11.94
12.18
11.92
12.08
11.84
11,807
Mar 11, 2026
11.84
12.06
11.54
11.96
11.72
4,726
Mar 10, 2026
11.58
12.10
11.58
11.82
11.59
28,886
Mar 9, 2026
12.02
12.02
11.60
11.76
11.53
9,983
Mar 6, 2026
12.04
12.26
12.04
12.04
11.80
56,105
Mar 5, 2026
11.82
12.20
11.82
12.04
11.80
41,302
Mar 4, 2026
11.72
11.98
11.58
11.80
11.57
5,914
Mar 3, 2026
11.50
11.88
11.42
11.72
11.49
6,424
Mar 2, 2026
11.62
11.88
11.54
11.70
11.47
25,018
Feb 27, 2026
11.94
11.98
11.64
11.64
11.41
41,463
Feb 26, 2026
11.66
11.90
11.60
11.76
11.53
80,951
Feb 25, 2026
11.36
11.88
11.36
11.80
11.57
30,289
Feb 24, 2026
11.50
11.58
11.22
11.36
11.13
27,926
Feb 23, 2026
11.62
11.76
11.24
11.60
11.37
111,446
Feb 20, 2026
11.34
11.66
11.10
11.66
11.43
13,694
Feb 19, 2026
11.20
11.28
11.18
11.24
11.02
2,041
Feb 18, 2026
11.36
11.36
11.14
11.20
10.98
1,723
Feb 17, 2026
10.92
11.36
10.90
11.36
11.13
5,395
Feb 16, 2026
11.02
11.20
10.94
11.02
10.80
66,194
Feb 13, 2026
10.94
11.14
10.80
10.96
10.74
3,463
Feb 12, 2026
10.72
10.92
10.72
10.92
10.70
1,763
Feb 11, 2026
10.84
11.00
10.72
10.98
10.76
4,017
Feb 10, 2026
11.02
11.06
10.80
10.96
10.74
4,706
Feb 9, 2026
11.06
11.06
10.96
11.00
10.78
1,224
Feb 6, 2026
11.24
11.24
10.86
11.12
10.90
5,783
Feb 5, 2026
10.98
11.08
10.86
11.08
10.86
6,504
Feb 4, 2026
11.00
11.00
10.80
11.00
10.78
4,801
Feb 3, 2026
11.32
11.32
10.76
11.00
10.78
15,186
Feb 2, 2026
11.30
11.32
10.58
11.30
11.08
17,453
Jan 30, 2026
11.12
11.42
10.98
11.30
11.08
26,988
Jan 29, 2026
10.76
11.16
10.70
11.02
10.80
19,770
Jan 28, 2026
10.88
11.04
10.74
10.76
10.55
56,400
Jan 27, 2026
10.66
10.86
10.66
10.86
10.64
34,256
Jan 26, 2026
10.72
10.72
10.64
10.64
10.43
4,143
Jan 23, 2026
10.24
10.84
10.20
10.62
10.41
14,184
Jan 22, 2026
9.96
10.16
9.96
10.10
9.90
3,925
Jan 21, 2026
9.95
10.24
9.90
9.91
9.71
12,890
Jan 20, 2026
10.00
10.00
9.86
10.00
9.80
5,799
Jan 19, 2026
10.02
10.14
9.88
9.91
9.71
11,744
Jan 16, 2026
10.18
10.30
10.00
10.06
9.86
8,274
Jan 15, 2026
10.14
10.22
10.06
10.12
9.92
3,473
Jan 14, 2026
10.10
10.20
10.10
10.12
9.92
1,131
Jan 13, 2026
10.20
10.20
10.04
10.10
9.90
3,024
Jan 12, 2026
9.91
10.20
9.90
10.20
10.00
19,256
Jan 9, 2026
10.10
10.12
9.80
9.96
9.76
21,249
Jan 8, 2026
10.12
10.32
10.02
10.02
9.82
32,741
Jan 7, 2026
9.90
10.28
9.90
10.10
9.90
9,539
Jan 5, 2026
10.02
10.10
9.87
9.90
9.70
5,156
Jan 2, 2026
9.97
10.18
9.88
10.02
9.82
3,258
Dec 30, 2025
9.82
10.12
9.82
9.98
9.78
5,654
Dec 29, 2025
9.97
9.99
9.78
9.81
9.62
11,167
Dec 23, 2025
9.99
10.08
9.96
9.99
9.79
2,544
Dec 22, 2025
9.82
10.08
9.82
9.93
9.73
6,534
Dec 19, 2025
10.02
10.10
9.82
9.82
9.63
6,993
Dec 18, 2025
10.28
10.28
9.97
10.04
9.84
5,916
Dec 17, 2025
10.16
10.50
10.14
10.34
10.13
11,077
Dec 16, 2025
10.16
10.32
9.96
9.96
9.76
5,700
Dec 15, 2025
10.16
10.40
10.10
10.16
9.96
9,873
Dec 12, 2025
9.90
10.16
9.90
10.16
9.96
12,838
Dec 11, 2025
9.90
9.90
9.80
9.82
9.63
10,598
Dec 10, 2025
9.75
9.99
9.75
9.90
9.70
8,141
Dec 9, 2025
9.73
9.78
9.67
9.75
9.56
23,634
Dec 8, 2025
9.80
9.87
9.65
9.74
9.55
11,093
Dec 5, 2025
9.80
9.87
9.73
9.80
9.61
9,976
Dec 4, 2025
9.90
9.90
9.76
9.80
9.61
18,019
Dec 3, 2025
10.10
10.10
9.84
9.95
9.75
7,173
Dec 2, 2025
10.00
10.20
9.96
10.10
9.90
4,599
Dec 1, 2025
9.81
10.20
9.67
10.20
10.00
10,752
Nov 28, 2025
10.00
10.22
9.90
9.90
9.70
3,403
Nov 27, 2025
10.36
10.36
9.98
9.99
9.79
4,738
Nov 26, 2025
10.62
10.62
10.18
10.38
10.17
5,624
Nov 25, 2025
10.60
10.82
10.32
10.82
10.61
4,510
Nov 24, 2025
10.30
10.60
10.28
10.60
10.39
13,601
Nov 21, 2025
10.32
10.56
10.32
10.42
10.21
5,134
Nov 20, 2025
10.52
10.68
10.36
10.54
10.33
4,988
Nov 19, 2025
10.60
10.70
10.48
10.62
10.41
30,871
Nov 18, 2025
10.60
10.66
10.32
10.60
10.39
5,806
Nov 17, 2025
10.68
10.80
10.42
10.60
10.39
9,641
Nov 14, 2025
10.66
10.72
10.54
10.72
10.51
5,725
Nov 13, 2025
10.60
10.72
10.50
10.72
10.51
3,533
Nov 12, 2025
10.60
10.62
10.46
10.60
10.39
3,555
Nov 11, 2025
10.72
10.72
10.38
10.60
10.39
9,761
Nov 10, 2025
10.50
10.72
10.38
10.72
10.51
4,832
Nov 7, 2025
10.72
10.72
10.44
10.50
10.29
11,598
Nov 6, 2025
10.68
10.74
10.52
10.70
10.49
4,784
Nov 5, 2025
10.56
10.70
10.52
10.68
10.47
4,406
Nov 4, 2025
10.84
11.08
10.58
10.58
10.37
2,879
Nov 3, 2025
10.86
11.00
10.74
10.84
10.62
30,001
Oct 31, 2025
10.70
11.06
10.70
10.96
10.74
2,794
Oct 30, 2025
11.04
11.04
10.68
10.70
10.49
56,206
