Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.980	13.045	12.860	12.885	10.324	4,286,976
2023-11-29	12.815	13.100	12.810	12.960	10.384	1,569,611
2023-11-28	12.700	12.825	12.615	12.815	10.268	1,310,558
2023-11-27	12.685	12.815	12.625	12.765	10.228	1,040,326
2023-11-24	12.560	12.685	12.505	12.685	10.164	847,816
2023-11-23	12.350	12.570	12.340	12.560	10.064	824,811
2023-11-22	12.430	12.565	12.330	12.370	9.912	672,821
2023-11-21	12.750	12.760	12.410	12.430	9.960	956,977
2023-11-20	12.675	12.750	12.625	12.695	10.172	688,198
2023-11-17	12.605	12.820	12.605	12.675	10.156	864,256
2023-11-16	12.540	12.670	12.495	12.595	10.092	1,073,167
2023-11-15	12.445	12.695	12.395	12.550	10.056	1,593,273
2023-11-14	12.150	12.450	12.120	12.445	9.972	1,622,811
2023-11-13	12.200	12.235	12.040	12.135	9.723	1,226,617
2023-11-10	12.125	12.185	11.985	12.185	9.763	1,217,800
2023-11-09	11.900	12.230	11.895	12.230	9.799	2,000,049
2023-11-08	11.975	12.035	11.755	11.865	9.507	1,939,820
2023-11-07	12.080	12.215	11.915	12.010	9.623	1,694,738
2023-11-06	12.100	12.285	11.985	12.145	9.731	2,210,244
2023-11-03	12.185	12.350	11.915	12.085	9.683	3,351,397
2023-11-02	11.490	12.335	11.445	12.065	9.667	5,806,699
2023-11-01	11.210	11.265	11.005	11.200	8.974	1,357,386
2023-10-31	11.100	11.330	11.090	11.200	8.974	1,996,029
2023-10-30	11.225	11.340	11.035	11.055	8.858	918,292
2023-10-27	11.080	11.320	11.080	11.225	8.994	1,198,233
2023-10-26	10.885	11.110	10.850	11.050	8.854	1,365,774
2023-10-25	10.870	10.980	10.700	10.960	8.782	785,828
2023-10-24	10.650	10.920	10.650	10.865	8.706	1,289,989
2023-10-23	10.820	10.830	10.465	10.625	8.513	1,550,013
2023-10-20	10.950	11.015	10.810	10.820	8.670	1,655,569
2023-10-19	11.100	11.140	10.930	11.010	8.822	1,622,921
2023-10-18	11.260	11.360	11.145	11.145	8.930	1,552,446
2023-10-17	11.530	11.585	11.215	11.285	9.042	1,755,698
2023-10-16	11.545	11.650	11.490	11.550	9.255	1,110,854
2023-10-13	11.400	11.565	11.360	11.530	9.239	1,192,643
2023-10-12	11.405	11.500	11.320	11.420	9.150	1,595,111
2023-10-11	11.350	11.540	11.305	11.375	9.114	2,698,840
2023-10-10	10.925	11.380	10.925	11.350	9.094	2,354,826
2023-10-09	10.615	10.920	10.575	10.850	8.694	1,974,304
2023-10-06	10.520	10.695	10.455	10.615	8.505	1,703,270
2023-10-05	10.360	10.650	10.360	10.465	8.385	2,037,820
2023-10-04	10.275	10.520	10.250	10.310	8.261	2,623,014
2023-10-03	10.610	10.630	10.265	10.360	8.301	3,281,639
2023-10-02	11.010	11.190	10.545	10.650	8.533	2,953,812
2023-09-29	10.900	11.110	10.900	10.995	8.810	2,021,090
2023-09-28	11.470	11.575	11.175	11.290	8.686	2,214,386
2023-09-27	11.300	11.305	11.125	11.245	8.651	1,799,415
2023-09-26	11.560	11.575	11.225	11.300	8.693	2,420,218
2023-09-25	11.850	11.890	11.460	11.550	8.886	2,184,228
2023-09-22	11.970	12.040	11.875	11.875	9.136	1,629,855
2023-09-21	12.270	12.300	11.970	11.970	9.209	1,855,822
2023-09-20	12.330	12.375	12.190	12.270	9.440	1,981,099
2023-09-19	12.410	12.540	12.295	12.320	9.478	1,094,425
2023-09-18	12.740	12.905	12.370	12.410	9.547	1,708,639
2023-09-15	12.830	12.920	12.725	12.735	9.797	2,548,118
2023-09-14	12.425	12.805	12.390	12.805	9.851	1,361,597
2023-09-13	12.350	12.425	12.265	12.425	9.559	1,072,554
2023-09-12	12.400	12.410	12.220	12.355	9.505	1,415,619
2023-09-11	12.290	12.460	12.290	12.370	9.517	914,865
2023-09-08	12.160	12.330	12.110	12.275	9.444	1,208,668

← NewerPage 13 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.