Foamit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.870	0.898	0.862	0.896	0.885	22,018
2026-01-29	0.872	0.898	0.866	0.870	0.860	7,958
2026-01-28	0.894	0.900	0.870	0.898	0.887	2,830
2026-01-27	0.900	0.900	0.870	0.894	0.883	4,129
2026-01-26	0.910	0.910	0.886	0.900	0.889	18,627
2026-01-23	0.898	0.918	0.872	0.918	0.907	10,590
2026-01-22	0.900	0.908	0.862	0.900	0.889	2,448
2026-01-21	0.876	0.900	0.862	0.900	0.889	10,796
2026-01-20	0.876	0.896	0.860	0.860	0.850	8,545
2026-01-19	0.880	0.892	0.862	0.876	0.866	24,536
2026-01-16	0.936	0.938	0.900	0.918	0.907	16,812
2026-01-15	0.904	0.946	0.904	0.946	0.935	6,558
2026-01-14	0.908	0.924	0.892	0.922	0.911	8,099
2026-01-13	0.898	0.928	0.852	0.926	0.915	11,457
2026-01-12	0.892	0.938	0.892	0.900	0.889	10,226
2026-01-09	0.946	0.946	0.890	0.890	0.879	6,561
2026-01-08	0.878	0.940	0.878	0.890	0.879	8,116
2026-01-07	0.900	0.900	0.878	0.878	0.868	7,439
2026-01-05	0.892	1.000	0.892	0.900	0.889	17,468
2026-01-02	0.858	0.880	0.854	0.880	0.870	10,022
2025-12-30	0.866	0.866	0.840	0.860	0.850	31,197
2025-12-29	0.832	0.880	0.830	0.842	0.832	28,380
2025-12-23	0.840	0.844	0.822	0.836	0.826	17,655
2025-12-22	0.840	0.844	0.820	0.844	0.834	22,838
2025-12-19	0.844	0.856	0.840	0.840	0.830	12,290
2025-12-18	0.854	0.866	0.842	0.842	0.832	23,971
2025-12-17	0.844	0.850	0.844	0.848	0.838	3,565
2025-12-16	0.852	0.866	0.850	0.850	0.840	6,194
2025-12-15	0.858	0.860	0.820	0.846	0.836	17,350
2025-12-12	0.854	0.866	0.840	0.866	0.856	18,576
2025-12-11	0.862	0.870	0.838	0.840	0.830	20,806
2025-12-10	0.864	0.874	0.858	0.864	0.854	22,499
2025-12-09	0.884	0.888	0.862	0.862	0.852	7,108
2025-12-08	0.860	0.884	0.858	0.884	0.874	6,233
2025-12-05	0.880	0.888	0.858	0.888	0.877	11,316
2025-12-04	0.872	0.880	0.858	0.880	0.870	14,593
2025-12-03	0.846	0.876	0.844	0.874	0.864	8,396
2025-12-02	0.870	0.876	0.840	0.846	0.836	4,781
2025-12-01	0.858	0.876	0.858	0.868	0.858	15,199
2025-11-28	0.842	0.870	0.840	0.858	0.848	4,520
2025-11-27	0.856	0.856	0.840	0.840	0.830	13,707
2025-11-26	0.844	0.858	0.842	0.856	0.846	4,895
2025-11-25	0.858	0.858	0.842	0.848	0.838	3,625
2025-11-24	0.858	0.858	0.844	0.844	0.834	2,823
2025-11-21	0.844	0.858	0.842	0.854	0.844	2,590
2025-11-20	0.842	0.842	0.842	0.842	0.832	980
2025-11-19	0.858	0.858	0.842	0.842	0.832	5,447
2025-11-18	0.878	0.878	0.848	0.850	0.840	767
2025-11-17	0.870	0.872	0.848	0.868	0.858	4,118
2025-11-14	0.842	0.864	0.842	0.864	0.854	1,048
2025-11-13	0.862	0.864	0.846	0.846	0.836	17,109
2025-11-12	0.852	0.860	0.850	0.860	0.850	1,312
2025-11-11	0.850	0.872	0.842	0.842	0.832	4,372
2025-11-10	0.874	0.876	0.840	0.850	0.840	4,730
2025-11-07	0.840	0.878	0.840	0.878	0.868	1,375
2025-11-06	0.840	0.850	0.832	0.832	0.822	1,097
2025-11-05	0.840	0.868	0.832	0.832	0.822	5,325
2025-11-04	0.838	0.840	0.826	0.840	0.830	4,700
2025-11-03	0.818	0.862	0.818	0.840	0.830	5,259
2025-10-31	0.836	0.894	0.836	0.862	0.852	9,395

← NewerPage 4 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.