Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	13.605	14.075	13.520	13.840	10.314	2,970,266
2022-09-23	14.400	14.400	13.800	13.850	10.322	3,420,684
2022-09-22	13.455	14.410	13.370	14.300	10.657	8,082,505
2022-09-21	14.400	14.475	13.000	13.250	9.874	12,950,620
2022-09-20	11.000	12.100	10.645	12.100	9.017	2,424,588
2022-09-19	10.900	11.085	10.625	11.050	8.235	2,150,649
2022-09-16	10.100	11.250	10.100	11.030	8.220	6,786,413
2022-09-15	9.820	10.415	9.820	10.235	7.628	2,519,472
2022-09-14	9.704	10.480	9.602	9.964	7.426	4,865,308
2022-09-13	10.285	10.710	9.782	9.782	7.290	2,963,266
2022-09-12	9.890	10.275	9.890	10.195	7.598	1,854,719
2022-09-09	9.400	9.846	9.380	9.846	7.338	1,839,939
2022-09-08	9.648	9.672	9.354	9.468	7.056	2,202,579
2022-09-07	9.000	9.940	8.856	9.822	7.320	5,403,071
2022-09-06	9.200	9.972	9.152	9.200	6.856	6,090,119
2022-09-05	9.768	9.802	9.032	9.200	6.856	9,414,772
2022-09-02	9.722	10.110	9.722	10.100	7.527	2,145,509
2022-09-01	10.175	10.200	9.620	9.620	7.169	2,480,106
2022-08-31	10.480	10.505	9.906	10.245	7.635	3,375,196
2022-08-30	10.465	10.890	10.280	10.490	7.818	2,590,977
2022-08-29	9.964	10.630	9.670	10.625	7.918	2,806,340
2022-08-26	10.315	10.740	9.990	10.035	7.478	6,896,431
2022-08-25	10.285	10.660	10.130	10.315	7.687	2,895,967
2022-08-24	10.500	10.735	10.125	10.495	7.821	2,315,716
2022-08-23	10.400	10.810	10.125	10.695	7.970	2,016,047
2022-08-22	10.855	10.855	10.280	10.465	7.799	1,774,011
2022-08-19	11.145	11.185	10.940	10.945	8.157	1,694,341
2022-08-18	11.250	11.340	10.890	11.225	8.365	1,706,813
2022-08-17	11.800	11.925	11.350	11.405	8.499	2,316,083
2022-08-16	11.850	12.240	11.850	12.080	9.002	2,013,979
2022-08-15	11.550	11.960	11.550	11.785	8.783	1,537,488
2022-08-12	11.055	11.545	11.050	11.545	8.604	1,560,038
2022-08-11	11.000	11.165	10.905	10.995	8.194	1,408,552
2022-08-10	11.065	11.110	10.870	10.975	8.179	1,053,323
2022-08-09	11.180	11.180	10.845	11.070	8.250	2,611,042
2022-08-08	11.110	11.335	11.035	11.260	8.391	1,156,523
2022-08-05	10.840	11.225	10.820	11.075	8.254	1,526,040
2022-08-04	10.805	11.130	10.715	10.800	8.049	1,761,131
2022-08-03	10.485	10.890	10.470	10.845	8.082	1,337,330
2022-08-02	10.700	10.730	10.395	10.485	7.814	1,787,467
2022-08-01	10.940	11.090	10.725	10.765	8.022	1,444,817
2022-07-29	10.800	10.925	10.685	10.915	8.134	2,347,943
2022-07-28	10.430	10.845	10.390	10.845	8.082	2,393,312
2022-07-27	10.215	10.495	10.070	10.425	7.769	2,642,144
2022-07-26	10.120	10.470	9.742	10.265	7.650	5,456,512
2022-07-25	11.140	11.140	10.180	10.180	7.587	5,918,593
2022-07-22	12.400	14.050	11.050	11.355	8.462	6,241,034
2022-07-21	12.605	12.920	12.110	12.400	9.241	1,885,461
2022-07-20	12.445	12.810	12.305	12.595	9.386	3,050,657
2022-07-19	11.645	12.545	11.450	12.260	9.137	3,098,483
2022-07-18	11.675	11.845	11.425	11.710	8.727	2,118,525
2022-07-15	11.415	12.050	11.415	11.675	8.701	2,305,361
2022-07-14	11.835	11.875	11.310	11.415	8.507	1,965,056
2022-07-13	12.275	12.300	11.885	11.885	8.857	2,009,272
2022-07-12	12.200	12.495	11.845	12.400	9.241	3,509,442
2022-07-11	12.690	12.770	12.105	12.405	9.245	3,088,034
2022-07-08	13.070	13.515	12.630	13.020	9.703	2,556,021
2022-07-07	12.830	13.080	12.415	13.050	9.725	2,610,780
2022-07-06	13.120	13.195	12.615	12.835	9.565	2,325,178
2022-07-05	13.700	14.130	12.650	13.100	9.763	5,507,392

← NewerPage 18 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.