Scanfil Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.58	12.10	11.58	11.82	11.82	0.51%	28,886
Mar 9, 2026	12.02	12.02	11.60	11.76	11.76	-2.33%	9,983
Mar 6, 2026	12.04	12.26	12.04	12.04	12.04	-	56,105
Mar 5, 2026	11.82	12.20	11.82	12.04	12.04	2.03%	41,333
Mar 4, 2026	11.72	11.98	11.58	11.80	11.80	0.68%	5,914
Mar 3, 2026	11.50	11.88	11.42	11.72	11.72	-	6,424
Mar 2, 2026	11.62	11.88	11.54	11.72	11.72	0.69%	25,108
Feb 27, 2026	11.94	11.98	11.64	11.64	11.64	-1.02%	41,463
Feb 26, 2026	11.66	11.90	11.60	11.76	11.76	-0.34%	80,951
Feb 25, 2026	11.36	11.88	11.36	11.80	11.80	3.87%	30,289
Feb 24, 2026	11.50	11.58	11.22	11.36	11.36	-2.07%	27,926
Feb 23, 2026	11.62	11.76	11.24	11.60	11.60	-0.51%	111,446
Feb 20, 2026	11.34	11.66	11.10	11.66	11.66	3.74%	13,694
Feb 19, 2026	11.20	11.28	11.18	11.24	11.24	0.36%	2,041
Feb 18, 2026	11.36	11.36	11.14	11.20	11.20	-1.41%	1,723
Feb 17, 2026	10.92	11.36	10.90	11.36	11.36	3.09%	5,395
Feb 16, 2026	11.02	11.20	10.94	11.02	11.02	0.55%	66,194
Feb 13, 2026	10.94	11.14	10.80	10.96	10.96	0.37%	3,463
Feb 12, 2026	10.72	10.92	10.72	10.92	10.92	-0.55%	1,763
Feb 11, 2026	10.84	11.00	10.72	10.98	10.98	0.18%	4,017
Feb 10, 2026	11.02	11.06	10.80	10.96	10.96	-0.36%	4,706
Feb 9, 2026	11.06	11.06	10.96	11.00	11.00	-1.08%	1,224
Feb 6, 2026	11.24	11.24	10.86	11.12	11.12	0.36%	5,783
Feb 5, 2026	10.98	11.08	10.86	11.08	11.08	0.73%	6,504
Feb 4, 2026	11.00	11.00	10.80	11.00	11.00	-	4,801
Feb 3, 2026	11.32	11.32	10.76	11.00	11.00	-2.65%	15,186
Feb 2, 2026	11.30	11.32	10.58	11.30	11.30	-	17,453
Jan 30, 2026	11.12	11.42	10.98	11.30	11.30	2.91%	26,988
Jan 29, 2026	10.76	11.16	10.70	10.98	10.98	2.04%	19,843
Jan 28, 2026	10.88	11.04	10.74	10.76	10.76	-0.92%	56,400
Jan 27, 2026	10.66	10.86	10.66	10.86	10.86	2.07%	34,256
Jan 26, 2026	10.72	10.72	10.64	10.64	10.64	0.19%	4,143
Jan 23, 2026	10.24	10.84	10.20	10.62	10.62	5.15%	14,184
Jan 22, 2026	9.96	10.16	9.96	10.10	10.10	1.92%	3,925
Jan 21, 2026	9.95	10.24	9.90	9.91	9.91	-0.90%	12,890
Jan 20, 2026	10.00	10.00	9.86	10.00	10.00	0.91%	5,799
Jan 19, 2026	10.02	10.14	9.88	9.91	9.91	-1.49%	11,744
Jan 16, 2026	10.18	10.30	10.00	10.06	10.06	-0.59%	8,274
Jan 15, 2026	10.14	10.22	10.06	10.12	10.12	-	3,473
Jan 14, 2026	10.10	10.20	10.10	10.12	10.12	0.20%	1,131
Jan 13, 2026	10.20	10.20	10.04	10.10	10.10	-0.98%	3,024
Jan 12, 2026	9.91	10.20	9.90	10.20	10.20	2.41%	19,256
Jan 9, 2026	10.10	10.12	9.80	9.96	9.96	-0.60%	21,249
Jan 8, 2026	10.12	10.32	10.02	10.02	10.02	-0.79%	32,741
Jan 7, 2026	9.90	10.28	9.90	10.10	10.10	2.02%	9,539
Jan 5, 2026	10.02	10.10	9.87	9.90	9.90	-1.20%	5,156
Jan 2, 2026	9.97	10.18	9.88	10.02	10.02	0.40%	3,258
Dec 30, 2025	9.82	10.12	9.82	9.98	9.98	1.73%	5,654
Dec 29, 2025	9.97	9.99	9.78	9.81	9.81	-1.80%	11,167
Dec 23, 2025	9.99	10.08	9.96	9.99	9.99	0.60%	2,544