Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.350	11.575	11.350	11.575	9.275	2,938,545
2024-02-27	11.160	11.330	11.120	11.330	9.078	1,832,410
2024-02-26	11.070	11.180	10.995	11.160	8.942	1,974,393
2024-02-23	11.040	11.100	10.925	11.070	8.870	1,504,173
2024-02-22	11.200	11.260	11.000	11.000	8.814	2,384,329
2024-02-21	11.100	11.165	11.055	11.110	8.902	1,327,805
2024-02-20	11.010	11.130	10.935	11.085	8.882	1,639,833
2024-02-19	11.140	11.250	10.960	10.985	8.802	1,836,001
2024-02-16	11.050	11.145	10.980	11.140	8.926	2,065,398
2024-02-15	10.900	11.130	10.825	10.990	8.806	2,853,821
2024-02-14	10.995	11.085	10.900	10.900	8.734	2,283,701
2024-02-13	11.150	11.215	10.965	10.995	8.810	2,721,965
2024-02-12	11.265	11.500	11.110	11.145	8.930	3,371,892
2024-02-09	11.290	11.605	11.200	11.200	8.974	5,047,914
2024-02-08	11.780	11.835	11.570	11.570	9.271	4,411,487
2024-02-07	11.810	12.135	11.605	11.780	9.439	7,770,757
2024-02-06	12.350	12.435	12.195	12.405	9.940	2,393,745
2024-02-05	12.245	12.445	12.145	12.340	9.888	1,718,595
2024-02-02	12.465	12.475	12.240	12.310	9.864	1,242,353
2024-02-01	12.485	12.595	12.340	12.370	9.912	2,120,526
2024-01-31	12.535	12.750	12.430	12.690	10.168	1,302,120
2024-01-30	12.400	12.580	12.370	12.535	10.044	1,396,018
2024-01-29	12.450	12.495	12.235	12.400	9.936	1,659,002
2024-01-26	12.645	12.690	12.115	12.435	9.964	2,092,452
2024-01-25	12.575	12.700	12.510	12.615	10.108	1,122,733
2024-01-24	12.390	12.610	12.350	12.605	10.100	1,427,694
2024-01-23	12.440	12.520	12.205	12.310	9.864	1,529,083
2024-01-22	12.300	12.370	12.085	12.320	9.872	1,700,620
2024-01-19	12.210	12.390	12.185	12.285	9.844	1,555,995
2024-01-18	12.295	12.300	12.070	12.170	9.751	2,946,667
2024-01-17	12.885	12.885	12.275	12.335	9.884	4,222,934
2024-01-16	13.290	13.330	12.885	12.940	10.368	2,909,991
2024-01-15	13.440	13.630	13.210	13.290	10.649	1,933,656
2024-01-12	13.345	13.390	13.135	13.335	10.685	2,228,211
2024-01-11	13.875	13.895	13.485	13.490	10.809	1,707,040
2024-01-10	13.805	13.895	13.545	13.795	11.053	1,834,168
2024-01-09	14.070	14.125	13.735	13.860	11.106	1,694,915
2024-01-08	13.700	14.045	13.700	14.040	11.250	1,963,735
2024-01-05	13.670	14.040	13.605	14.015	11.230	2,405,576
2024-01-04	13.310	13.760	13.310	13.670	10.953	1,917,320
2024-01-03	13.240	13.295	13.025	13.260	10.625	1,853,033
2024-01-02	13.150	13.390	13.150	13.205	10.581	1,428,162
2023-12-29	13.205	13.220	13.060	13.060	10.465	1,032,538
2023-12-28	13.335	13.340	13.165	13.205	10.581	937,134
2023-12-27	13.115	13.415	13.110	13.335	10.685	1,343,867
2023-12-22	13.015	13.115	12.995	13.115	10.509	938,219
2023-12-21	12.900	13.110	12.830	13.015	10.428	1,040,883
2023-12-20	13.105	13.150	12.865	12.950	10.376	1,128,602
2023-12-19	13.035	13.080	12.770	13.010	10.424	2,344,295
2023-12-18	13.170	13.210	13.030	13.095	10.493	1,024,847
2023-12-15	13.150	13.320	13.120	13.200	10.577	3,029,180
2023-12-14	13.100	13.300	13.010	13.150	10.537	1,958,365
2023-12-13	12.890	12.985	12.845	12.910	10.344	935,823
2023-12-12	13.235	13.275	12.820	12.865	10.308	2,050,216
2023-12-11	13.365	13.440	13.125	13.165	10.549	1,745,167
2023-12-08	13.530	13.560	13.365	13.540	10.849	1,132,951
2023-12-07	13.340	13.550	13.340	13.550	10.857	1,540,320
2023-12-05	13.255	13.390	13.175	13.330	10.681	943,869
2023-12-04	13.100	13.315	13.100	13.275	10.637	1,158,324
2023-12-01	12.900	13.070	12.805	13.050	10.457	1,294,245

← NewerPage 12 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.