Australia markets open in 3 hours 25 minutes

HKScan Oyj (HKSAV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.6980-0.0020 (-0.29%)
At close: 06:29PM EEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.70000.71000.69800.69800.698010,342
29 Apr 20240.70000.72600.70000.70000.700015,922
26 Apr 20240.68600.71800.68000.70000.700033,648
25 Apr 20240.68600.70000.68000.69800.698024,912
24 Apr 20240.70000.71000.69000.69000.690010,086
23 Apr 20240.68800.70800.68400.70000.700019,162
22 Apr 20240.71000.71800.68800.70000.700023,714
19 Apr 20240.70000.71600.70000.71000.710017,506
18 Apr 20240.70000.71200.68800.70000.700015,576
17 Apr 20240.70000.70800.69400.69400.694015,495
16 Apr 20240.71000.71000.68600.69000.690025,916
15 Apr 20240.71800.72800.71800.71800.718020,692
12 Apr 20240.74800.75000.71800.71800.718063,487
11 Apr 20240.74000.74800.71200.74800.7480109,539
10 Apr 20240.74400.74800.73200.74800.748045,007
09 Apr 20240.72000.75000.72000.74400.744010,182
08 Apr 20240.72000.74600.72000.72000.720016,145
05 Apr 20240.73200.74400.71400.72000.720018,709
04 Apr 20240.74800.75200.72200.73200.732014,593
03 Apr 20240.70000.74800.68000.74800.748083,250
02 Apr 20240.69000.70000.69000.70000.700014,813
28 Mar 20240.69600.69600.68100.68400.684056,551
27 Mar 20240.68800.69500.67500.68800.688064,859
26 Mar 20240.69600.69600.68000.68800.688034,572
25 Mar 20240.69000.69700.68100.69600.696018,302
22 Mar 20240.69000.69000.68100.69000.690015,516
21 Mar 20240.68500.69000.68100.69000.690023,298
20 Mar 20240.68000.68900.68000.68500.68508,632
19 Mar 20240.68000.69400.68000.68500.685010,651
18 Mar 20240.68600.69000.68000.68100.681017,459
15 Mar 20240.70000.70000.68700.68700.687011,593
14 Mar 20240.69900.71800.68800.70000.700015,149
13 Mar 20240.68800.71100.68700.69900.699032,721
12 Mar 20240.68800.68800.68000.68800.688029,990
11 Mar 20240.69800.69800.68000.69100.691024,705
08 Mar 20240.71400.71400.68700.69900.699074,899
07 Mar 20240.69000.72100.68500.71400.714064,772
06 Mar 20240.69200.70000.68400.69000.690027,655
05 Mar 20240.69300.69900.68400.69200.692016,281
04 Mar 20240.69000.70500.68000.68100.681034,929
01 Mar 20240.70300.71200.69000.69000.690030,283
29 Feb 20240.70900.71600.70200.70300.703010,415
28 Feb 20240.70500.72500.70500.70900.709014,622
27 Feb 20240.70700.71900.70500.70500.70508,997
26 Feb 20240.70700.71700.70700.70700.707016,303
23 Feb 20240.71000.72200.70700.70700.707019,917
22 Feb 20240.72500.73200.71000.71000.710024,316
21 Feb 20240.72000.73300.72000.72200.722014,206
20 Feb 20240.72900.73000.71800.72500.725010,338
19 Feb 20240.72000.73000.71000.72000.720028,640
16 Feb 20240.73500.74000.71000.72000.720052,944
15 Feb 20240.73000.74000.71800.72600.726056,380
14 Feb 20240.74900.74900.73000.73300.733023,049
13 Feb 20240.76200.76400.73200.74000.740067,954
12 Feb 20240.75700.76000.75000.75000.750089,075
09 Feb 20240.79900.79900.75100.75700.7570288,697
08 Feb 20240.79500.79900.76600.79900.799063,803
07 Feb 20240.77900.79500.76800.78000.780052,358
06 Feb 20240.78600.78600.76300.76600.76603,529
05 Feb 20240.77200.78600.77000.78600.786087,482
02 Feb 20240.77000.79000.77000.77000.770079,197
01 Feb 20240.77000.77100.76200.76200.762010,163
31 Jan 20240.77600.77600.75900.76200.762055,421
30 Jan 20240.77800.77900.76600.77600.776017,769
29 Jan 20240.76600.77800.76300.77800.778037,735
26 Jan 20240.76000.78000.76000.76600.766034,383
25 Jan 20240.76100.76900.76000.76000.760037,537
24 Jan 20240.76200.77100.76100.76100.761055,771
23 Jan 20240.77000.77000.76000.76200.762010,403
22 Jan 20240.78000.78000.76000.77200.772038,909
19 Jan 20240.78100.78100.76100.78000.780010,220
18 Jan 20240.77600.78200.76700.77400.774014,465
17 Jan 20240.77400.78200.77000.77800.778037,540
16 Jan 20240.77900.77900.77100.77400.774051,328
15 Jan 20240.77700.78400.77100.77900.779023,530
12 Jan 20240.76500.77500.76500.77100.771030,695
11 Jan 20240.76500.77700.76000.76000.760077,588
10 Jan 20240.77300.77300.76000.77100.771010,773
09 Jan 20240.77000.77700.76500.76800.768024,515
08 Jan 20240.76400.77000.76000.77000.770044,545
05 Jan 20240.76600.76900.76000.76800.768045,863
04 Jan 20240.77800.78300.76000.76500.765092,356
03 Jan 20240.77100.77900.76400.77900.779034,862
02 Jan 20240.82900.82900.76100.77800.7780327,888
29 Dec 20230.73000.84500.72400.82500.82501,171,781
28 Dec 20230.73500.73500.72600.73000.7300114,356
27 Dec 20230.73100.73900.73000.73100.7310171,030
22 Dec 20230.73200.73600.73100.73100.731094,978
21 Dec 20230.73400.73800.73200.73200.732063,632
20 Dec 20230.73500.74000.73200.73200.7320102,837
19 Dec 20230.73700.73800.73300.73500.735044,722
18 Dec 20230.74500.74500.73300.73700.737087,062
15 Dec 20230.74000.74800.74000.74500.745033,478
14 Dec 20230.73800.75000.73600.74000.740089,441
13 Dec 20230.73100.74900.73100.73800.738039,715
12 Dec 20230.73200.74100.73100.74000.740053,121
11 Dec 20230.74000.74000.73200.73200.732046,975
08 Dec 20230.73200.74000.73200.73300.733033,098
07 Dec 20230.73500.74000.73000.73400.734022,306
05 Dec 20230.73000.74000.72800.73500.735079,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...