Scanfil Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	11.96	11.96	11.64	11.72	11.72	-2.17%	3,087
Mar 30, 2026	11.66	11.98	11.48	11.98	11.98	2.74%	8,205
Mar 27, 2026	11.98	12.00	11.60	11.66	11.66	-2.67%	4,702
Mar 26, 2026	11.52	11.98	11.50	11.98	11.98	3.99%	5,941
Mar 25, 2026	11.74	11.74	11.22	11.52	11.52	3.60%	1,339
Mar 24, 2026	11.70	11.70	11.04	11.12	11.12	-3.97%	3,245
Mar 23, 2026	11.60	11.82	11.42	11.58	11.58	-0.17%	17,199
Mar 20, 2026	11.80	11.86	11.58	11.60	11.60	-1.86%	7,259
Mar 19, 2026	11.86	11.86	11.62	11.82	11.82	-0.34%	3,566
Mar 18, 2026	11.72	11.98	11.70	11.86	11.86	1.19%	5,959
Mar 17, 2026	11.68	11.76	11.56	11.72	11.72	0.17%	21,926
Mar 16, 2026	11.80	11.80	11.30	11.70	11.70	-1.68%	6,556
Mar 13, 2026	12.08	12.14	11.90	11.90	11.90	-1.49%	3,376
Mar 12, 2026	11.94	12.18	11.92	12.08	12.08	1.00%	11,807
Mar 11, 2026	11.84	12.06	11.54	11.96	11.96	1.18%	4,726
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