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 | 6.10€ | 80.02€ | 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 | 71.43€ | 25.28€ | |
| 52 weeks | 0.340€ | 25.28€ |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | 10.62€ | 10.78€ | 10.40€ | 10.66€ | 22 454 |
| Jul 21, 2023 | 10.78€ | 10.82€ | 10.58€ | 10.64€ | 12 407 |
| Jul 20, 2023 | 10.78€ | 10.90€ | 10.70€ | 10.86€ | 13 116 |
| Jul 19, 2023 | 10.62€ | 10.96€ | 10.54€ | 10.78€ | 24 796 |
| Jul 18, 2023 | 10.68€ | 10.68€ | 10.38€ | 10.62€ | 17 118 |
| Jul 17, 2023 | 10.76€ | 10.80€ | 10.52€ | 10.68€ | 17 318 |
| Jul 14, 2023 | 11.00€ | 11.00€ | 10.66€ | 10.98€ | 15 193 |
| Jul 13, 2023 | 11.20€ | 11.20€ | 10.86€ | 11.08€ | 13 851 |
| Jul 12, 2023 | 11.48€ | 11.48€ | 11.18€ | 11.24€ | 33 843 |
| Jul 11, 2023 | 11.10€ | 11.58€ | 11.08€ | 11.48€ | 49 159 |
| Jul 10, 2023 | 10.52€ | 11.14€ | 10.52€ | 11.04€ | 34 404 |
| Jul 07, 2023 | 10.36€ | 10.56€ | 10.28€ | 10.52€ | 17 950 |
| Jul 06, 2023 | 10.32€ | 10.40€ | 10.18€ | 10.38€ | 19 542 |
| Jul 05, 2023 | 10.24€ | 10.50€ | 10.24€ | 10.38€ | 22 376 |
| Jul 04, 2023 | 10.16€ | 10.26€ | 10.00€ | 10.26€ | 12 293 |
| Jul 03, 2023 | 10.10€ | 10.24€ | 10.08€ | 10.12€ | 12 607 |
| Jun 30, 2023 | 10.14€ | 10.14€ | 9.91€ | 10.10€ | 72 309 |
| Jun 29, 2023 | 10.06€ | 10.20€ | 9.91€ | 9.91€ | 9 898 |
| Jun 28, 2023 | 9.72€ | 10.06€ | 9.70€ | 10.02€ | 22 490 |
| Jun 27, 2023 | 9.88€ | 10.06€ | 9.62€ | 9.73€ | 15 148 |
| Jun 26, 2023 | 9.62€ | 9.87€ | 9.60€ | 9.87€ | 15 198 |
| Jun 22, 2023 | 9.57€ | 9.71€ | 9.51€ | 9.65€ | 9 315 |
| Jun 21, 2023 | 9.80€ | 9.80€ | 9.58€ | 9.60€ | 12 793 |
| Jun 20, 2023 | 9.97€ | 9.97€ | 9.78€ | 9.80€ | 7 108 |
| Jun 19, 2023 | 10.00€ | 10.00€ | 9.83€ | 9.97€ | 14 664 |
