Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.100	15.920	14.820	15.920	11.864	2,858,900
2022-12-19	14.380	15.640	14.380	15.155	11.294	3,083,040
2022-12-16	14.870	14.910	14.230	14.330	10.679	4,190,449
2022-12-15	15.100	15.160	14.770	14.870	11.082	1,925,227
2022-12-14	15.390	15.450	15.200	15.205	11.331	1,746,991
2022-12-13	15.400	15.615	15.145	15.390	11.469	1,642,705
2022-12-12	15.500	15.530	15.350	15.370	11.454	941,074
2022-12-09	15.440	15.570	15.145	15.510	11.559	1,375,314
2022-12-08	15.585	15.585	15.235	15.275	11.383	1,080,086
2022-12-07	15.835	15.850	15.285	15.530	11.574	2,660,409
2022-12-05	15.945	15.945	15.665	15.865	11.823	1,077,784
2022-12-02	16.070	16.380	15.860	15.970	11.901	2,216,585
2022-12-01	15.300	16.075	15.300	16.010	11.931	1,941,037
2022-11-30	14.980	15.280	14.760	15.215	11.339	3,522,783
2022-11-29	14.840	15.025	14.785	15.020	11.193	1,744,830
2022-11-28	15.140	15.140	14.810	14.985	11.167	1,309,366
2022-11-25	14.770	14.990	14.685	14.835	11.056	1,240,255
2022-11-24	14.790	14.815	14.505	14.565	10.854	2,099,596
2022-11-23	14.950	14.965	14.490	14.665	10.929	1,054,445
2022-11-22	14.830	15.020	14.765	14.770	11.007	961,086
2022-11-21	15.030	15.110	14.795	14.830	11.052	795,456
2022-11-18	14.750	15.155	14.750	15.060	11.223	835,376
2022-11-17	15.205	15.320	14.730	14.865	11.078	1,440,035
2022-11-16	15.195	15.435	15.060	15.205	11.331	958,702
2022-11-15	15.195	15.350	14.975	15.200	11.328	1,796,480
2022-11-14	14.725	15.300	14.460	15.055	11.220	1,918,239
2022-11-11	14.670	14.895	14.395	14.670	10.933	2,814,171
2022-11-10	14.700	14.920	14.055	14.380	10.717	3,237,664
2022-11-09	14.720	14.820	14.475	14.755	10.996	914,209
2022-11-08	14.730	14.885	14.585	14.720	10.970	1,024,017
2022-11-07	14.400	14.925	14.400	14.710	10.962	1,036,805
2022-11-04	14.170	14.590	14.170	14.385	10.720	1,229,471
2022-11-03	14.230	14.555	14.115	14.115	10.519	1,160,493
2022-11-02	14.310	14.565	14.260	14.430	10.754	1,253,991
2022-11-01	14.250	14.800	14.250	14.300	10.657	1,434,993
2022-10-31	13.820	14.245	13.765	14.245	10.616	1,096,317
2022-10-28	13.870	13.975	13.765	13.820	10.299	759,324
2022-10-27	13.820	14.040	13.575	13.985	10.422	985,910
2022-10-26	14.000	14.010	13.710	13.880	10.344	1,103,154
2022-10-25	14.000	14.110	13.780	13.980	10.418	975,714
2022-10-24	14.015	14.165	13.765	13.985	10.422	1,212,193
2022-10-21	13.900	14.185	13.800	13.995	10.430	1,159,422
2022-10-20	13.915	14.040	13.720	13.995	10.430	1,113,001
2022-10-19	14.010	14.010	13.695	13.905	10.363	916,957
2022-10-18	13.965	14.020	13.765	13.880	10.344	1,167,548
2022-10-17	13.905	14.010	13.605	13.830	10.307	1,562,095
2022-10-14	13.660	14.050	13.540	13.720	10.225	2,302,390
2022-10-13	12.940	13.430	12.940	13.430	10.009	3,280,733
2022-10-12	12.835	12.995	12.640	12.730	9.487	2,620,190
2022-10-11	13.035	13.275	12.755	12.785	9.528	2,748,438
2022-10-10	13.010	13.280	12.880	13.145	9.796	2,088,885
2022-10-07	13.490	13.490	13.135	13.160	9.807	1,120,216
2022-10-06	13.700	13.880	13.425	13.520	10.076	1,029,380
2022-10-05	14.085	14.140	13.595	13.600	10.135	1,520,518
2022-10-04	14.150	14.270	13.765	13.980	10.418	1,975,631
2022-10-03	13.645	14.295	13.545	14.010	10.441	2,928,617
2022-09-30	13.190	13.780	13.190	13.770	10.262	2,937,589
2022-09-29	13.300	13.325	12.940	13.140	9.792	1,994,213
2022-09-28	13.500	13.815	13.120	13.420	10.001	3,304,263
2022-09-27	13.795	14.125	13.160	13.425	10.005	2,350,987

← NewerPage 17 of 21 · 1,257 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.