Scanfil Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.92	13.20	12.92	13.20	13.20	2.17%	6,182
May 28, 2026	13.08	13.20	12.92	12.92	12.92	-1.22%	4,440
May 27, 2026	13.40	13.40	13.00	13.08	13.08	-0.91%	8,505
May 26, 2026	13.12	13.34	13.12	13.20	13.20	0.76%	5,982
May 25, 2026	13.00	13.28	13.00	13.10	13.10	0.77%	13,011
May 22, 2026	13.06	13.24	13.00	13.00	13.00	-0.46%	9,789
May 21, 2026	13.22	13.22	12.96	13.06	13.06	-1.06%	5,123
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	-0.15%	12,958
May 18, 2026	13.08	13.28	13.04	13.22	13.22	0.92%	5,430
May 15, 2026	13.02	13.24	13.00	13.10	13.10	1.08%	4,556
May 13, 2026	12.90	13.00	12.70	12.96	12.96	0.93%	163,298
May 12, 2026	12.32	12.92	12.32	12.84	12.84	4.22%	3,023
May 11, 2026	12.82	13.06	12.32	12.32	12.32	-3.75%	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	1.11%	6,518
May 6, 2026	12.96	13.02	12.66	12.66	12.66	-2.01%	10,265
May 5, 2026	12.58	13.00	12.58	12.92	12.92	2.70%	33,998
May 4, 2026	12.66	13.04	12.58	12.58	12.58	-0.63%	180,257
Apr 30, 2026	12.34	12.70	12.34	12.66	12.66	2.59%	165,270
Apr 29, 2026	12.62	12.62	12.34	12.34	12.34	-1.28%	24,990
Apr 28, 2026	12.52	12.64	12.40	12.50	12.50	-0.32%	5,024
Apr 27, 2026	12.56	12.66	12.30	12.54	12.54	1.54%	4,634
Apr 24, 2026	12.40	12.70	12.38	12.60	12.35	1.45%	9,606
Apr 23, 2026	11.98	12.60	11.96	12.42	12.17	-0.64%	8,867
Apr 22, 2026	12.80	12.88	12.32	12.50	12.25	-1.57%	7,753
Apr 21, 2026	12.60	12.84	12.60	12.70	12.45	0.79%	8,903
Apr 20, 2026	12.72	12.76	12.50	12.60	12.35	-0.16%	2,401
Apr 17, 2026	12.14	12.82	12.10	12.62	12.37	3.95%	7,554
Apr 16, 2026	12.20	12.20	12.00	12.14	11.90	0.50%	21,080
Apr 15, 2026	12.06	12.26	11.94	12.08	11.84	0.67%	23,322
Apr 14, 2026	11.80	12.00	11.70	12.00	11.76	0.84%	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	1.54%	13,128
Apr 9, 2026	11.54	11.84	11.54	11.72	11.49	1.74%	9,127
Apr 8, 2026	11.76	11.82	11.52	11.52	11.29	-1.54%	11,550
Apr 7, 2026	11.62	11.78	11.60	11.70	11.47	0.69%	9,425
Apr 2, 2026	11.98	11.98	11.60	11.62	11.39	-1.86%	7,902
Apr 1, 2026	12.00	12.00	11.78	11.84	11.61	1.02%	1,201
Mar 31, 2026	11.96	11.96	11.64	11.72	11.49	-2.17%	3,087
Mar 30, 2026	11.66	11.98	11.48	11.98	11.74	2.74%	8,205
Mar 27, 2026	11.98	12.00	11.60	11.66	11.43	-2.67%	4,702
Mar 26, 2026	11.52	11.98	11.50	11.98	11.74	3.99%	5,941
Mar 25, 2026	11.74	11.74	11.22	11.52	11.29	3.60%	1,339
Mar 24, 2026	11.70	11.70	11.04	11.12	10.90	-3.97%	3,245
Mar 23, 2026	11.60	11.82	11.42	11.58	11.35	-0.17%	17,199
Mar 20, 2026	11.80	11.86	11.58	11.60	11.37	-1.86%	7,259
Mar 19, 2026	11.86	11.86	11.62	11.82	11.59	-0.34%	3,566
Mar 18, 2026	11.72	11.98	11.70	11.86	11.62	1.19%	5,959
Mar 17, 2026	11.68	11.76	11.56	11.72	11.49	0.17%	21,926