OMXH:SCANFL
Scanfil Oyj Stock Price (Quote)
7.41€
-0.0600 (-0.80%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 7.34€ | 8.70€ | Wednesday, 8th May 2024 SCANFL.HE stock ended at 7.41€. This is 0.80% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.62% from a day low at 7.39€ to a day high of 7.51€. |
| 90 days | 7.27€ | 8.70€ | |
| 52 weeks | 7.10€ | 11.58€ |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | 8.37€ | 8.51€ | 8.37€ | 8.40€ | 24 196 |
| Sep 29, 2023 | 8.15€ | 8.44€ | 8.15€ | 8.37€ | 12 333 |
| Sep 28, 2023 | 8.17€ | 8.17€ | 8.08€ | 8.10€ | 9 683 |
| Sep 27, 2023 | 8.07€ | 8.17€ | 8.07€ | 8.17€ | 17 864 |
| Sep 26, 2023 | 8.17€ | 8.17€ | 8.02€ | 8.06€ | 13 492 |
| Sep 25, 2023 | 8.39€ | 8.40€ | 8.15€ | 8.16€ | 18 039 |
| Sep 22, 2023 | 8.50€ | 8.51€ | 8.37€ | 8.41€ | 13 983 |
| Sep 21, 2023 | 8.46€ | 8.64€ | 8.46€ | 8.54€ | 6 361 |
| Sep 20, 2023 | 8.50€ | 8.64€ | 8.45€ | 8.50€ | 42 777 |
| Sep 19, 2023 | 8.63€ | 8.68€ | 8.51€ | 8.51€ | 14 624 |
| Sep 18, 2023 | 8.87€ | 8.90€ | 8.69€ | 8.69€ | 9 001 |
| Sep 15, 2023 | 8.66€ | 8.95€ | 8.66€ | 8.87€ | 28 138 |
| Sep 14, 2023 | 8.54€ | 8.75€ | 8.54€ | 8.75€ | 40 523 |
| Sep 13, 2023 | 8.75€ | 8.75€ | 8.50€ | 8.51€ | 64 480 |
| Sep 12, 2023 | 8.78€ | 8.83€ | 8.66€ | 8.75€ | 24 233 |
| Sep 11, 2023 | 8.79€ | 8.87€ | 8.64€ | 8.78€ | 16 525 |
| Sep 08, 2023 | 9.11€ | 9.11€ | 8.75€ | 8.79€ | 46 815 |
| Sep 07, 2023 | 9.19€ | 9.19€ | 9.05€ | 9.12€ | 5 850 |
| Sep 06, 2023 | 9.24€ | 9.38€ | 9.10€ | 9.19€ | 72 317 |
| Sep 05, 2023 | 9.19€ | 9.25€ | 9.12€ | 9.24€ | 10 600 |
| Sep 04, 2023 | 9.37€ | 9.38€ | 9.17€ | 9.19€ | 8 329 |
| Sep 01, 2023 | 9.37€ | 9.45€ | 9.33€ | 9.36€ | 26 715 |
| Aug 31, 2023 | 9.43€ | 9.44€ | 9.31€ | 9.40€ | 6 559 |
| Aug 30, 2023 | 9.45€ | 9.45€ | 9.34€ | 9.44€ | 4 316 |
| Aug 29, 2023 | 9.35€ | 9.50€ | 9.27€ | 9.47€ | 9 510 |
