Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	15.175	15.645	13.610	13.620	10.150	2,522,252
2022-07-01	14.315	15.230	14.160	15.090	11.246	1,748,839
2022-06-30	14.200	14.710	13.730	14.315	10.668	3,204,345
2022-06-29	15.365	15.595	15.205	15.250	11.365	1,364,006
2022-06-28	15.340	15.675	15.115	15.615	11.637	1,628,186
2022-06-27	16.060	16.210	15.030	15.195	11.324	2,089,492
2022-06-23	16.485	16.550	15.915	15.955	11.890	1,438,405
2022-06-22	15.775	16.775	15.695	16.570	12.349	2,150,887
2022-06-21	16.635	16.650	15.935	15.935	11.875	1,537,097
2022-06-20	15.750	16.305	15.515	16.305	12.151	1,057,312
2022-06-17	15.640	16.270	15.605	15.675	11.682	4,019,689
2022-06-16	16.570	16.575	15.205	15.525	11.570	3,192,324
2022-06-15	16.675	17.145	16.540	16.585	12.360	2,633,096
2022-06-14	16.285	17.030	16.235	16.575	12.352	3,085,101
2022-06-13	16.165	16.165	15.545	15.555	11.592	1,970,007
2022-06-10	16.935	16.950	16.205	16.410	12.229	1,569,223
2022-06-09	16.850	17.085	16.770	17.045	12.703	916,792
2022-06-08	17.140	17.185	16.830	16.935	12.621	865,145
2022-06-07	17.235	17.410	16.835	17.105	12.747	1,059,069
2022-06-06	17.150	17.365	16.920	17.330	12.915	925,977
2022-06-03	17.110	17.290	16.945	17.075	12.725	1,100,503
2022-06-02	16.640	16.890	16.465	16.835	12.546	1,006,390
2022-06-01	17.280	17.355	16.600	16.600	12.371	1,498,035
2022-05-31	17.540	17.570	17.200	17.200	12.818	3,530,730
2022-05-30	17.555	17.725	17.210	17.550	13.079	1,154,942
2022-05-27	17.750	17.820	17.125	17.550	13.079	1,632,195
2022-05-25	17.310	17.660	17.000	17.660	13.161	1,358,225
2022-05-24	17.120	17.355	16.765	17.070	12.721	1,843,866
2022-05-23	17.900	18.000	17.335	17.595	13.112	1,424,711
2022-05-20	17.360	18.160	17.180	17.725	13.209	2,552,848
2022-05-19	16.780	17.255	16.480	17.205	12.822	1,639,538
2022-05-18	17.210	17.535	16.785	16.785	12.509	1,815,996
2022-05-17	17.165	17.590	17.010	17.210	12.826	1,601,814
2022-05-16	16.850	17.150	16.515	17.030	12.691	1,431,360
2022-05-13	16.050	17.135	15.840	17.000	12.669	3,808,977
2022-05-12	15.825	16.805	14.860	15.305	11.406	3,992,238
2022-05-11	15.500	16.215	15.365	16.150	12.036	2,243,568
2022-05-10	15.205	15.500	15.000	15.070	11.231	1,047,471
2022-05-09	15.350	15.480	14.900	14.990	11.171	1,697,595
2022-05-06	15.590	15.620	15.115	15.370	11.454	1,681,307
2022-05-05	15.700	16.000	15.485	15.590	11.618	1,903,854
2022-05-04	15.790	15.790	15.425	15.475	11.533	1,088,665
2022-05-03	15.815	15.945	15.445	15.730	11.723	1,684,065
2022-05-02	15.830	15.925	14.150	15.815	11.786	1,388,758
2022-04-29	16.000	16.210	15.725	15.900	11.849	1,448,844
2022-04-28	15.440	16.140	15.320	15.965	11.898	1,969,869
2022-04-27	15.450	15.480	14.635	15.280	11.387	1,889,456
2022-04-26	16.260	16.520	15.465	15.625	11.644	2,782,987
2022-04-25	16.105	16.515	15.900	16.080	11.983	1,093,483
2022-04-22	16.200	16.525	16.010	16.335	12.173	1,699,058
2022-04-21	16.230	16.565	16.090	16.330	12.170	1,311,841
2022-04-20	15.940	16.435	15.825	16.220	12.088	1,478,616
2022-04-19	15.660	15.855	15.460	15.820	11.790	1,170,950
2022-04-14	15.900	15.940	15.565	15.660	11.670	1,152,236
2022-04-13	15.565	15.925	15.515	15.890	11.842	1,008,850
2022-04-12	15.410	15.765	15.220	15.565	11.600	1,716,304
2022-04-11	16.520	16.520	15.570	15.570	11.603	1,808,837
2022-04-08	16.300	16.635	15.970	16.575	12.352	2,186,648
2022-04-07	16.000	16.615	15.960	16.270	12.125	2,625,423
2022-04-06	15.870	15.945	15.365	15.890	11.842	2,371,705

← NewerPage 19 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.