Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	14.600	14.660	14.475	14.525	12.244	582,688
2024-08-20	14.565	14.665	14.490	14.580	12.290	1,010,091
2024-08-19	14.345	14.645	14.235	14.565	12.277	990,904
2024-08-16	14.395	14.415	14.140	14.380	12.122	1,336,022
2024-08-15	14.495	14.715	14.360	14.515	12.235	1,891,534
2024-08-14	14.255	14.280	14.115	14.280	12.037	1,071,096
2024-08-13	14.235	14.440	14.215	14.245	12.008	1,143,557
2024-08-12	14.065	14.315	14.015	14.235	11.999	898,719
2024-08-09	14.220	14.295	13.950	14.065	11.856	769,080
2024-08-08	14.210	14.335	14.065	14.200	11.970	1,748,439
2024-08-07	13.955	14.320	13.925	14.225	11.991	2,030,101
2024-08-06	13.690	13.930	13.655	13.845	11.671	1,270,840
2024-08-05	13.940	13.945	13.560	13.590	11.456	2,352,379
2024-08-02	14.200	14.310	13.990	14.310	12.063	1,270,549
2024-08-01	14.220	14.320	14.075	14.320	12.071	1,325,957
2024-07-31	14.025	14.210	13.995	14.190	11.961	1,849,828
2024-07-30	13.910	14.045	13.810	13.980	11.784	1,034,503
2024-07-29	13.775	14.015	13.740	13.870	11.692	923,330
2024-07-26	13.635	13.840	13.530	13.725	11.569	936,339
2024-07-25	13.795	13.795	13.360	13.635	11.494	1,586,279
2024-07-24	13.765	13.945	13.765	13.900	11.717	1,053,817
2024-07-23	13.860	13.880	13.710	13.805	11.637	996,123
2024-07-22	13.840	14.105	13.840	13.860	11.683	1,219,766
2024-07-19	13.750	13.920	13.670	13.810	11.641	1,177,805
2024-07-18	14.000	14.000	13.735	13.840	11.666	1,490,587
2024-07-17	13.745	14.050	13.745	13.925	11.738	882,192
2024-07-16	13.755	13.830	13.645	13.800	11.633	865,372
2024-07-15	13.840	13.915	13.685	13.790	11.624	889,761
2024-07-12	13.865	13.895	13.730	13.865	11.687	974,366
2024-07-11	13.855	13.940	13.635	13.885	11.704	800,566
2024-07-10	13.730	13.875	13.710	13.825	11.654	1,446,509
2024-07-09	13.885	13.970	13.610	13.715	11.561	1,801,632
2024-07-08	14.095	14.145	13.885	13.900	11.717	1,598,671
2024-07-05	14.320	14.420	14.105	14.105	11.890	990,142
2024-07-04	14.140	14.310	14.110	14.310	12.063	569,412
2024-07-03	14.035	14.225	14.000	14.115	11.898	1,051,983
2024-07-02	14.020	14.045	13.890	13.980	11.784	876,353
2024-07-01	13.740	14.170	13.675	14.020	11.818	1,718,343
2024-06-28	14.085	14.110	13.565	13.650	11.506	3,096,469
2024-06-27	14.430	14.470	14.160	14.315	12.067	1,212,521
2024-06-26	14.460	14.535	14.340	14.490	12.214	995,077
2024-06-25	14.470	14.535	14.360	14.470	12.197	1,192,684
2024-06-24	14.510	14.585	14.250	14.470	12.197	1,594,040
2024-06-20	14.305	14.705	14.250	14.670	12.366	3,298,738
2024-06-19	14.300	14.380	14.200	14.305	12.058	917,078
2024-06-18	14.185	14.335	14.055	14.310	12.063	1,213,672
2024-06-17	14.120	14.225	14.075	14.185	11.957	1,411,011
2024-06-14	14.250	14.265	13.870	14.200	11.970	2,035,547
2024-06-13	14.160	14.265	14.035	14.220	11.987	1,572,020
2024-06-12	14.160	14.260	13.975	14.160	11.936	1,355,458
2024-06-11	13.990	14.160	13.950	14.160	11.936	1,629,006
2024-06-10	13.810	13.990	13.715	13.990	11.793	1,178,212
2024-06-07	13.925	13.975	13.585	13.880	11.700	1,337,633
2024-06-06	13.955	14.040	13.830	13.955	11.763	1,141,080
2024-06-05	13.930	14.040	13.870	13.955	11.763	1,323,657
2024-06-04	14.195	14.300	13.985	14.055	11.848	1,554,197
2024-06-03	14.015	14.280	14.010	14.190	11.961	1,613,285
2024-05-31	14.105	14.180	13.990	14.015	11.814	4,221,915
2024-05-30	13.960	14.165	13.955	14.085	11.873	957,990
2024-05-29	14.025	14.090	13.930	14.085	11.873	1,360,041

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.7400 EUR
2025-04-02	1.4000 EUR
2024-10-01	0.5700 EUR
2024-03-26	0.5800 EUR
2023-09-29	0.4500 EUR
2023-04-14	0.4600 EUR
2022-03-29	1.1400 EUR
2021-04-29	1.1200 EUR
2020-04-24	1.1000 EUR
2019-03-27	1.1000 EUR

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