Foamit Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.840	0.840	0.814	0.814	0.814	4,055
2026-07-23	0.848	0.848	0.830	0.830	0.830	1,078
2026-07-22	0.842	0.874	0.830	0.848	0.848	9,255
2026-07-21	0.832	0.876	0.832	0.842	0.842	560
2026-07-20	0.830	0.846	0.830	0.838	0.838	1,634
2026-07-17	0.846	0.850	0.822	0.830	0.830	11,848
2026-07-16	0.822	0.848	0.822	0.848	0.848	2,997
2026-07-15	0.828	0.850	0.822	0.840	0.840	14,824
2026-07-14	0.832	0.854	0.822	0.830	0.830	5,498
2026-07-13	0.840	0.896	0.832	0.834	0.834	9,505
2026-07-10	0.812	0.898	0.812	0.840	0.840	18,025
2026-07-09	0.822	0.822	0.812	0.812	0.812	350
2026-07-08	0.822	0.822	0.812	0.814	0.814	1,498
2026-07-07	0.822	0.836	0.822	0.822	0.822	2,475
2026-07-06	0.818	0.820	0.814	0.820	0.820	15,249
2026-07-03	0.814	0.820	0.814	0.814	0.814	594
2026-07-02	0.836	0.836	0.814	0.814	0.814	3,357
2026-07-01	0.810	0.836	0.810	0.830	0.830	4,046
2026-06-30	0.808	0.812	0.806	0.806	0.806	1,043
2026-06-29	0.806	0.810	0.806	0.808	0.808	1,517
2026-06-26	0.812	0.834	0.808	0.810	0.810	13,773
2026-06-25	0.814	0.820	0.814	0.814	0.814	2,222
2026-06-24	0.814	0.814	0.814	0.814	0.814	3,720
2026-06-23	0.816	0.820	0.808	0.812	0.812	8,863
2026-06-22	0.806	0.836	0.806	0.806	0.806	6,040
2026-06-18	0.818	0.818	0.804	0.804	0.804	494
2026-06-17	0.806	0.818	0.802	0.818	0.818	12,807
2026-06-16	0.804	0.830	0.804	0.804	0.804	2,113
2026-06-15	0.832	0.832	0.804	0.804	0.804	4,402
2026-06-12	0.818	0.832	0.818	0.818	0.818	4,429
2026-06-11	0.804	0.810	0.802	0.802	0.802	7,033
2026-06-10	0.806	0.806	0.802	0.804	0.804	3,071
2026-06-09	0.840	0.840	0.804	0.806	0.806	894
2026-06-08	0.802	0.820	0.802	0.820	0.820	2,590
2026-06-05	0.804	0.828	0.804	0.814	0.814	4,969
2026-06-04	0.806	0.830	0.806	0.806	0.806	1,651
2026-06-03	0.804	0.810	0.802	0.802	0.802	6,995
2026-06-02	0.810	0.814	0.806	0.814	0.814	9,324
2026-06-01	0.820	0.830	0.806	0.814	0.814	9,558
2026-05-29	0.810	0.834	0.810	0.820	0.820	4,050
2026-05-28	0.832	0.832	0.808	0.810	0.810	879
2026-05-27	0.832	0.832	0.810	0.820	0.820	1,315
2026-05-26	0.808	0.818	0.806	0.818	0.818	17,454
2026-05-25	0.808	0.824	0.806	0.806	0.806	3,614
2026-05-22	0.814	0.816	0.808	0.808	0.808	4,038
2026-05-21	0.820	0.830	0.816	0.824	0.824	2,579
2026-05-20	0.804	0.846	0.804	0.816	0.816	6,413
2026-05-19	0.806	0.808	0.804	0.804	0.804	3,230
2026-05-18	0.798	0.820	0.798	0.800	0.800	6,066
2026-05-15	0.798	0.828	0.798	0.798	0.798	4,321
2026-05-13	0.804	0.810	0.796	0.798	0.798	6,426
2026-05-12	0.830	0.838	0.800	0.806	0.806	12,399
2026-05-11	0.822	0.848	0.820	0.828	0.828	3,854
2026-05-08	0.836	0.836	0.820	0.820	0.820	2,687
2026-05-07	0.832	0.852	0.820	0.820	0.820	4,362
2026-05-06	0.826	0.840	0.826	0.830	0.830	490
2026-05-05	0.804	0.872	0.804	0.824	0.824	8,400
2026-05-04	0.790	0.824	0.790	0.822	0.822	17,291
2026-04-30	0.800	0.800	0.780	0.788	0.788	11,230
2026-04-29	0.814	0.824	0.798	0.800	0.800	31,746

← NewerPage 2 of 5 · 264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.