Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	12.100	12.250	11.955	12.145	9.343	1,500,322
2023-09-06	12.160	12.265	12.085	12.115	9.320	1,116,826
2023-09-05	12.200	12.275	12.120	12.160	9.355	904,761
2023-09-04	12.455	12.645	12.200	12.200	9.386	1,245,096
2023-09-01	12.400	12.580	12.380	12.440	9.570	1,643,548
2023-08-31	12.475	12.540	12.380	12.400	9.540	3,046,682
2023-08-30	12.440	12.475	12.305	12.470	9.594	1,266,809
2023-08-29	12.160	12.495	12.160	12.425	9.559	1,461,400
2023-08-28	12.140	12.270	12.040	12.150	9.347	1,122,999
2023-08-25	11.880	12.075	11.855	12.055	9.274	1,046,155
2023-08-24	12.125	12.175	11.865	11.885	9.143	1,191,298
2023-08-23	12.120	12.260	12.040	12.080	9.293	1,300,700
2023-08-22	11.990	12.110	11.915	12.030	9.255	735,452
2023-08-21	11.895	12.125	11.890	11.915	9.167	1,447,234
2023-08-18	11.795	11.905	11.745	11.860	9.124	1,013,992
2023-08-17	11.805	11.930	11.715	11.800	9.078	1,432,632
2023-08-16	11.710	11.870	11.650	11.790	9.070	1,013,643
2023-08-15	11.715	11.795	11.675	11.715	9.013	1,135,788
2023-08-14	11.835	11.890	11.650	11.700	9.001	902,041
2023-08-11	12.005	12.085	11.805	11.835	9.105	1,466,275
2023-08-10	12.250	12.310	12.010	12.030	9.255	1,344,568
2023-08-09	12.200	12.330	12.155	12.230	9.409	1,630,636
2023-08-08	11.910	12.110	11.830	12.060	9.278	1,107,563
2023-08-07	11.780	12.035	11.750	11.950	9.193	1,328,185
2023-08-04	11.490	11.885	11.355	11.815	9.090	2,064,518
2023-08-03	11.895	11.950	11.670	11.670	8.978	1,510,059
2023-08-02	12.095	12.095	11.865	11.895	9.151	1,176,523
2023-08-01	12.310	12.385	12.145	12.180	9.370	1,133,357
2023-07-31	12.110	12.420	12.055	12.310	9.470	1,399,632
2023-07-28	12.145	12.280	11.965	12.020	9.247	1,214,827
2023-07-27	12.265	12.480	12.145	12.145	9.343	1,253,261
2023-07-26	12.635	12.765	12.250	12.330	9.486	1,044,307
2023-07-25	12.600	12.795	12.510	12.635	9.720	1,867,476
2023-07-24	12.450	12.615	12.450	12.530	9.640	799,905
2023-07-21	12.320	12.465	12.240	12.450	9.578	704,522
2023-07-20	12.200	12.315	12.150	12.305	9.467	684,527
2023-07-19	12.005	12.225	12.005	12.130	9.332	800,009
2023-07-18	11.900	12.030	11.790	12.000	9.232	1,278,032
2023-07-17	11.895	12.045	11.820	11.820	9.093	902,226
2023-07-14	11.950	12.035	11.860	11.985	9.220	789,479
2023-07-13	11.820	11.990	11.785	11.940	9.186	1,376,360
2023-07-12	11.980	11.980	11.645	11.750	9.040	2,235,303
2023-07-11	12.050	12.115	11.955	11.970	9.209	1,901,300
2023-07-10	12.160	12.230	12.010	12.015	9.243	1,115,391
2023-07-07	12.265	12.290	12.090	12.170	9.363	1,221,267
2023-07-06	12.350	12.440	12.235	12.260	9.432	1,542,515
2023-07-05	12.545	12.555	12.330	12.395	9.536	1,386,069
2023-07-04	12.550	12.655	12.510	12.515	9.628	799,656
2023-07-03	12.350	12.725	12.350	12.550	9.655	1,133,796
2023-06-30	12.350	12.410	12.260	12.265	9.436	1,859,910
2023-06-29	12.360	12.420	12.205	12.350	9.501	1,094,853
2023-06-28	12.460	12.510	12.310	12.360	9.509	1,314,042
2023-06-27	12.300	12.475	12.215	12.450	9.578	1,000,960
2023-06-26	12.395	12.395	12.145	12.200	9.386	2,078,084
2023-06-22	12.500	12.505	12.360	12.395	9.536	1,178,442
2023-06-21	12.780	12.780	12.440	12.580	9.678	1,070,188
2023-06-20	12.500	12.790	12.450	12.785	9.836	1,896,539
2023-06-19	12.950	13.025	12.610	12.625	9.713	1,339,238
2023-06-16	13.100	13.255	12.940	12.940	9.955	2,865,166
2023-06-15	13.200	13.255	13.000	13.075	10.059	1,053,322

← NewerPage 14 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.