Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.800	14.005	13.385	13.410	9.994	18,147,520
2023-03-16	13.715	13.910	13.275	13.765	10.258	2,687,107
2023-03-15	14.550	14.660	13.650	13.690	10.202	3,658,513
2023-03-14	14.540	14.755	14.385	14.540	10.836	2,244,773
2023-03-13	14.500	14.595	13.970	14.485	10.795	2,829,798
2023-03-10	14.295	14.645	14.205	14.520	10.821	2,621,737
2023-03-09	14.420	14.455	14.140	14.420	10.746	1,485,014
2023-03-08	14.380	14.420	13.955	14.420	10.746	3,333,292
2023-03-07	14.760	14.920	14.285	14.550	10.843	2,116,042
2023-03-06	14.855	14.925	14.560	14.785	11.018	2,454,544
2023-03-03	14.890	15.200	14.665	14.830	11.052	2,517,089
2023-03-02	14.610	14.990	14.150	14.630	10.903	4,513,151
2023-03-01	14.500	14.880	14.205	14.280	10.642	2,453,311
2023-02-28	14.350	14.500	14.340	14.460	10.776	2,152,239
2023-02-27	14.200	14.625	14.200	14.510	10.813	1,654,778
2023-02-24	14.195	14.455	14.105	14.170	10.560	1,156,273
2023-02-23	14.095	14.345	13.875	14.125	10.526	1,406,507
2023-02-22	14.385	14.435	14.095	14.095	10.504	923,647
2023-02-21	14.340	14.525	14.265	14.385	10.720	914,555
2023-02-20	14.530	14.690	14.310	14.350	10.694	665,167
2023-02-17	14.400	14.475	14.265	14.430	10.754	816,234
2023-02-16	14.570	14.700	14.075	14.430	10.754	1,147,673
2023-02-15	14.450	14.490	14.270	14.470	10.784	1,012,571
2023-02-14	14.285	14.590	14.265	14.450	10.769	1,617,211
2023-02-13	14.100	14.240	14.010	14.205	10.586	625,374
2023-02-10	14.105	14.280	13.995	14.070	10.485	1,365,815
2023-02-09	14.030	14.275	14.000	14.190	10.575	1,348,895
2023-02-08	14.100	14.140	13.735	14.060	10.478	2,392,157
2023-02-07	14.035	14.255	13.965	14.050	10.471	1,409,888
2023-02-06	14.000	14.025	13.900	14.000	10.433	1,184,617
2023-02-03	14.080	14.080	13.695	14.045	10.467	1,401,142
2023-02-02	14.000	14.260	13.970	14.145	10.541	1,575,966
2023-02-01	13.830	14.020	13.830	13.935	10.385	883,018
2023-01-31	13.975	14.125	13.780	13.815	10.295	1,897,338
2023-01-30	13.740	14.010	13.705	13.945	10.392	1,424,672
2023-01-27	13.940	14.015	13.705	13.735	10.236	1,303,871
2023-01-26	14.285	14.285	13.850	13.850	10.322	923,514
2023-01-25	14.445	14.485	14.025	14.170	10.560	1,153,435
2023-01-24	14.345	14.455	14.210	14.410	10.739	1,095,998
2023-01-23	14.385	14.550	14.235	14.335	10.683	1,086,394
2023-01-20	14.160	14.300	13.965	14.275	10.638	1,262,329
2023-01-19	13.800	14.190	13.780	14.160	10.553	1,671,436
2023-01-18	13.935	14.055	13.820	13.875	10.340	1,352,176
2023-01-17	14.210	14.235	13.815	13.900	10.359	2,498,222
2023-01-16	14.700	14.825	14.230	14.365	10.705	1,557,226
2023-01-13	14.700	14.820	14.570	14.680	10.940	784,722
2023-01-12	14.730	14.820	14.465	14.700	10.955	1,766,146
2023-01-11	14.765	14.825	14.285	14.565	10.854	2,106,155
2023-01-10	15.140	15.155	14.655	14.745	10.989	1,817,969
2023-01-09	15.140	15.485	15.140	15.230	11.350	1,529,695
2023-01-05	15.040	15.305	14.980	15.050	11.216	2,071,669
2023-01-04	15.740	15.765	14.755	15.040	11.208	3,119,047
2023-01-03	15.950	16.180	15.720	15.720	11.715	1,357,047
2023-01-02	15.715	16.085	15.700	15.945	11.883	880,468
2022-12-30	15.780	15.780	15.525	15.540	11.581	820,675
2022-12-29	15.740	15.840	15.630	15.840	11.805	868,518
2022-12-28	15.825	15.940	15.675	15.800	11.775	887,340
2022-12-27	15.980	16.105	15.555	15.785	11.764	678,994
2022-12-23	16.285	16.285	15.660	15.880	11.834	745,291
2022-12-22	16.250	16.320	16.125	16.230	12.095	1,278,319

← NewerPage 16 of 22 · 1,261 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.