Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	12.785	13.240	12.760	13.190	10.147	2,092,145
2023-06-13	12.695	12.865	12.570	12.785	9.836	1,560,070
2023-06-12	12.500	12.685	12.415	12.595	9.690	1,267,545
2023-06-09	12.250	12.435	12.250	12.405	9.544	1,364,169
2023-06-08	12.150	12.505	12.150	12.225	9.405	1,558,737
2023-06-07	12.200	12.250	12.105	12.135	9.336	957,576
2023-06-06	12.300	12.315	12.040	12.200	9.386	1,666,444
2023-06-05	12.240	12.335	12.165	12.295	9.459	1,084,281
2023-06-02	12.100	12.210	12.020	12.205	9.390	2,022,894
2023-06-01	12.195	12.500	11.830	12.010	9.240	2,542,993
2023-05-31	12.705	12.805	12.410	12.430	9.563	4,978,418
2023-05-30	12.730	12.845	12.665	12.705	9.774	1,057,864
2023-05-29	12.670	12.845	12.645	12.690	9.763	1,006,707
2023-05-26	12.810	12.825	12.510	12.535	9.644	1,938,242
2023-05-25	13.190	13.345	12.780	12.780	9.832	2,019,544
2023-05-24	13.300	13.360	12.985	13.025	10.020	1,342,006
2023-05-23	13.060	13.400	13.030	13.370	10.286	1,198,192
2023-05-22	13.175	13.190	13.015	13.060	10.047	1,235,683
2023-05-19	13.390	13.420	13.060	13.145	10.113	1,936,908
2023-05-17	13.525	13.545	13.335	13.390	10.301	1,359,602
2023-05-16	13.960	13.985	13.490	13.585	10.451	1,446,507
2023-05-15	13.770	14.135	13.730	13.965	10.744	1,312,081
2023-05-12	13.855	13.985	13.690	13.775	10.597	2,075,998
2023-05-11	13.960	14.295	13.375	13.615	10.474	2,922,501
2023-05-10	13.705	13.800	13.595	13.755	10.582	1,003,722
2023-05-09	13.605	13.730	13.390	13.705	10.544	1,184,785
2023-05-08	13.570	13.615	13.475	13.600	10.463	778,303
2023-05-05	13.310	13.585	13.310	13.570	10.440	1,087,280
2023-05-04	13.190	13.240	13.075	13.235	10.182	946,000
2023-05-03	13.255	13.295	13.080	13.190	10.147	1,139,565
2023-05-02	13.530	13.630	13.200	13.230	10.178	1,452,632
2023-04-28	13.485	13.530	13.300	13.530	10.409	1,694,853
2023-04-27	13.380	13.495	13.250	13.425	10.328	1,236,364
2023-04-26	13.100	13.690	13.025	13.430	10.332	2,539,883
2023-04-25	13.565	13.565	13.355	13.430	10.332	1,417,343
2023-04-24	13.720	13.750	13.570	13.570	10.440	1,446,875
2023-04-21	13.900	13.930	13.695	13.720	10.555	1,299,887
2023-04-20	13.890	14.135	13.815	13.955	10.736	1,404,806
2023-04-19	13.720	13.925	13.640	13.900	10.694	1,118,496
2023-04-18	13.875	13.900	13.645	13.740	10.571	1,600,668
2023-04-17	13.740	14.000	13.655	13.870	10.671	1,770,434
2023-04-14	14.285	14.320	13.955	14.000	10.771	1,774,941
2023-04-13	14.750	14.840	14.455	14.690	10.948	2,031,361
2023-04-12	14.900	14.920	14.655	14.730	10.977	1,422,224
2023-04-11	14.710	15.055	14.660	14.885	11.093	2,129,770
2023-04-06	14.500	14.815	14.500	14.610	10.888	1,535,329
2023-04-05	14.530	14.640	14.370	14.455	10.772	1,378,091
2023-04-04	14.325	14.795	14.280	14.500	10.806	1,705,667
2023-04-03	14.240	14.550	14.210	14.315	10.668	1,641,610
2023-03-31	14.000	14.135	13.835	14.115	10.519	1,226,373
2023-03-30	13.700	14.090	13.680	13.960	10.404	1,114,564
2023-03-29	13.590	13.640	13.460	13.625	10.154	1,096,864
2023-03-28	13.510	13.575	13.380	13.535	10.087	1,102,702
2023-03-27	13.320	13.560	13.265	13.425	10.005	1,216,721
2023-03-24	13.510	13.510	13.115	13.170	9.815	2,083,364
2023-03-23	13.640	13.680	13.405	13.545	10.094	1,406,740
2023-03-22	13.570	13.845	13.545	13.680	10.195	1,357,122
2023-03-21	13.460	13.655	13.410	13.450	10.023	1,549,923
2023-03-20	13.450	13.515	13.105	13.290	9.904	2,231,668
2023-03-17	13.800	14.005	13.385	13.410	9.994	18,147,520

← NewerPage 15 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.