Foamit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.808	0.824	0.806	0.812	0.812	21,165
2026-04-27	0.822	0.822	0.810	0.812	0.812	5,857
2026-04-24	0.822	0.830	0.810	0.824	0.824	14,454
2026-04-23	0.840	0.840	0.822	0.824	0.824	1,380
2026-04-22	0.826	0.850	0.826	0.840	0.840	13,203
2026-04-21	0.850	0.856	0.812	0.824	0.824	5,251
2026-04-20	0.812	0.850	0.810	0.848	0.848	37,693
2026-04-17	0.802	0.830	0.802	0.830	0.830	29,141
2026-04-16	0.806	0.810	0.802	0.810	0.810	5,035
2026-04-15	0.822	0.826	0.804	0.810	0.810	12,187
2026-04-14	0.846	0.846	0.822	0.838	0.828	14,437
2026-04-13	0.806	0.856	0.804	0.846	0.836	16,730
2026-04-10	0.868	0.868	0.802	0.808	0.798	3,721
2026-04-09	0.802	0.868	0.802	0.868	0.858	1,025
2026-04-08	0.824	0.868	0.794	0.826	0.816	12,944
2026-04-07	0.802	0.868	0.800	0.802	0.792	8,505
2026-04-02	0.816	0.816	0.800	0.816	0.806	490
2026-04-01	0.864	0.864	0.826	0.850	0.840	12,768
2026-03-31	0.878	0.878	0.828	0.864	0.854	5,059
2026-03-30	0.830	0.830	0.820	0.826	0.816	1,031
2026-03-27	0.822	0.828	0.822	0.828	0.818	1,090
2026-03-26	0.840	0.844	0.820	0.844	0.834	3,339
2026-03-25	0.822	0.884	0.822	0.840	0.830	2,828
2026-03-24	0.818	0.876	0.802	0.840	0.830	9,076
2026-03-23	0.802	0.838	0.780	0.838	0.828	20,796
2026-03-20	0.832	0.836	0.830	0.830	0.820	14,662
2026-03-19	0.804	0.838	0.802	0.820	0.810	1,895
2026-03-18	0.822	0.836	0.820	0.824	0.814	5,740
2026-03-17	0.830	0.830	0.820	0.822	0.812	2,126
2026-03-16	0.834	0.834	0.814	0.830	0.820	9,156
2026-03-13	0.830	0.888	0.830	0.844	0.834	10,229
2026-03-12	0.802	0.846	0.802	0.846	0.836	13,712
2026-03-11	0.844	0.852	0.828	0.828	0.818	24,149
2026-03-10	0.832	0.852	0.832	0.852	0.842	25,297
2026-03-09	0.864	0.866	0.834	0.834	0.824	3,978
2026-03-06	0.842	0.862	0.842	0.862	0.852	3,086
2026-03-05	0.816	0.898	0.816	0.880	0.870	25,478
2026-03-04	0.820	0.824	0.808	0.824	0.814	5,733
2026-03-03	0.828	0.830	0.820	0.826	0.816	8,099
2026-03-02	0.860	0.860	0.812	0.834	0.824	9,265
2026-02-27	0.862	0.862	0.826	0.860	0.850	20,517
2026-02-26	0.858	0.884	0.852	0.862	0.852	3,186
2026-02-25	0.852	0.888	0.852	0.854	0.844	2,824
2026-02-24	0.870	0.900	0.850	0.860	0.850	7,042
2026-02-23	0.876	0.882	0.850	0.870	0.860	7,772
2026-02-20	0.866	0.878	0.858	0.876	0.866	3,462
2026-02-19	0.860	0.868	0.860	0.864	0.854	1,600
2026-02-18	0.860	0.886	0.860	0.860	0.850	21,177
2026-02-17	0.892	0.918	0.860	0.888	0.877	12,656
2026-02-16	0.872	0.936	0.872	0.880	0.870	11,036
2026-02-13	0.944	0.976	0.870	0.870	0.860	39,610
2026-02-12	0.946	0.980	0.902	0.946	0.935	1,643
2026-02-11	0.922	0.946	0.892	0.946	0.935	1,049
2026-02-10	0.932	0.938	0.920	0.922	0.911	15,402
2026-02-09	0.900	0.936	0.890	0.936	0.925	3,724
2026-02-06	0.890	0.910	0.886	0.908	0.897	3,040
2026-02-05	0.900	0.928	0.888	0.900	0.889	6,656
2026-02-04	0.902	0.928	0.892	0.900	0.889	17,557
2026-02-03	0.932	0.932	0.902	0.928	0.917	4,046
2026-02-02	0.880	0.936	0.866	0.936	0.925	5,889

← NewerPage 3 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.