Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.155	14.315	14.005	14.100	11.886	1,244,252
2024-05-27	13.940	14.170	13.840	14.155	11.932	969,380
2024-05-24	14.125	14.220	13.825	13.970	11.776	1,951,099
2024-05-23	14.425	14.570	14.225	14.390	12.130	1,994,159
2024-05-22	14.745	14.745	14.280	14.430	12.164	2,439,133
2024-05-21	14.615	14.745	14.545	14.745	12.429	3,145,526
2024-05-20	14.635	14.715	14.520	14.585	12.294	2,797,671
2024-05-17	14.400	14.660	14.320	14.635	12.336	3,643,805
2024-05-16	14.060	14.565	14.040	14.560	12.273	3,715,728
2024-05-15	13.905	14.055	13.850	13.985	11.789	2,024,579
2024-05-14	13.635	13.980	13.620	13.880	11.700	2,277,987
2024-05-13	13.495	13.650	13.370	13.630	11.489	1,958,463
2024-05-10	13.200	13.740	13.200	13.405	11.300	3,477,044
2024-05-08	13.280	13.340	12.965	13.110	11.051	1,845,760
2024-05-07	13.180	13.315	13.140	13.280	11.194	1,457,087
2024-05-06	12.980	13.185	12.935	13.125	11.064	1,159,524
2024-05-03	12.950	13.195	12.875	12.960	10.925	1,826,747
2024-05-02	12.455	12.940	12.380	12.875	10.853	3,068,810
2024-04-30	12.935	13.100	12.230	12.380	10.436	3,904,303
2024-04-29	12.055	12.400	12.055	12.360	10.419	1,977,211
2024-04-26	12.120	12.285	12.055	12.055	10.162	1,369,850
2024-04-25	12.105	12.270	12.000	12.100	10.200	1,582,728
2024-04-24	12.195	12.195	12.045	12.130	10.225	1,088,344
2024-04-23	12.280	12.310	12.160	12.225	10.305	1,195,666
2024-04-22	12.255	12.290	12.030	12.250	10.326	1,108,616
2024-04-19	12.035	12.245	12.035	12.245	10.322	1,638,435
2024-04-18	12.070	12.115	11.875	12.050	10.157	1,510,787
2024-04-17	12.160	12.285	11.990	12.050	10.157	2,409,976
2024-04-16	11.910	12.240	11.860	12.200	10.284	2,001,464
2024-04-15	12.305	12.335	11.910	11.940	10.065	2,172,841
2024-04-12	12.280	12.515	12.200	12.295	10.364	2,291,917
2024-04-11	11.935	12.370	11.890	12.195	10.280	1,925,247
2024-04-10	12.120	12.380	11.895	11.920	10.048	2,357,504
2024-04-09	12.200	12.200	11.995	12.045	10.153	2,084,031
2024-04-08	11.875	12.205	11.790	12.170	10.259	2,203,461
2024-04-05	11.830	12.050	11.820	11.875	10.010	2,039,140
2024-04-04	11.460	11.945	11.460	11.910	10.039	2,733,441
2024-04-03	11.425	11.525	11.325	11.460	9.660	1,709,459
2024-04-02	11.445	11.585	11.390	11.405	9.614	1,922,100
2024-03-28	11.530	11.570	11.400	11.445	9.648	1,466,513
2024-03-27	11.495	11.565	11.315	11.540	9.728	1,883,768
2024-03-26	11.245	11.520	10.990	11.495	9.690	3,700,262
2024-03-25	11.865	12.025	11.640	11.730	9.399	3,316,242
2024-03-22	11.740	11.985	11.645	11.865	9.507	2,445,638
2024-03-21	11.940	12.070	11.655	11.670	9.351	2,757,857
2024-03-20	11.900	11.945	11.810	11.845	9.491	1,567,971
2024-03-19	11.700	11.940	11.690	11.885	9.523	1,805,237
2024-03-18	11.645	11.860	11.645	11.720	9.391	1,921,600
2024-03-15	11.630	11.775	11.555	11.645	9.331	3,670,246
2024-03-14	11.700	11.955	11.510	11.570	9.271	1,853,817
2024-03-13	11.645	11.735	11.580	11.685	9.363	2,030,169
2024-03-12	11.680	11.710	11.550	11.550	9.255	2,358,375
2024-03-11	11.950	12.050	11.555	11.665	9.347	2,717,644
2024-03-08	12.090	12.090	11.855	11.950	9.575	2,599,535
2024-03-07	11.820	12.145	11.755	12.040	9.647	3,154,823
2024-03-06	11.670	11.995	11.630	11.855	9.499	4,020,993
2024-03-05	11.245	11.725	11.215	11.645	9.331	2,809,304
2024-03-04	11.340	11.340	11.095	11.240	9.006	2,141,596
2024-03-01	11.550	11.665	11.305	11.385	9.122	2,436,428
2024-02-29	11.580	11.635	11.475	11.550	9.255	2,781,267

← NewerPage 11 of 21 · 1,257 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.