Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.690	20.860	20.410	20.500	20.500	667,830
2026-07-23	20.700	20.970	20.460	20.710	20.710	732,044
2026-07-22	20.360	21.050	20.360	20.780	20.780	1,020,453
2026-07-21	19.265	20.560	19.220	20.230	20.230	1,372,133
2026-07-20	19.940	20.190	19.840	19.860	19.860	835,372
2026-07-17	19.570	19.995	19.560	19.885	19.885	799,151
2026-07-16	19.750	19.790	19.465	19.575	19.575	833,299
2026-07-15	20.400	20.400	19.810	19.810	19.810	481,830
2026-07-14	20.000	20.530	19.980	20.400	20.400	737,101
2026-07-13	19.580	20.050	19.575	19.995	19.995	743,976
2026-07-10	19.610	19.670	19.505	19.545	19.545	459,019
2026-07-09	19.600	19.715	19.495	19.610	19.610	756,090
2026-07-08	19.900	20.060	19.595	19.595	19.595	798,168
2026-07-07	19.935	20.070	19.735	19.735	19.735	950,023
2026-07-06	20.550	20.550	19.880	19.880	19.880	1,089,174
2026-07-03	20.010	20.610	20.000	20.610	20.610	1,123,540
2026-07-02	19.705	20.130	19.620	19.835	19.835	962,139
2026-07-01	20.290	20.300	19.535	19.705	19.705	961,380
2026-06-30	20.030	20.310	20.010	20.290	20.290	1,031,191
2026-06-29	19.570	20.030	19.500	19.980	19.980	691,091
2026-06-26	19.455	19.590	19.385	19.570	19.570	792,724
2026-06-25	19.255	19.575	19.245	19.485	19.485	732,021
2026-06-24	19.745	19.875	19.070	19.255	19.255	679,860
2026-06-23	19.970	20.020	19.570	19.745	19.745	1,709,741
2026-06-22	19.905	20.100	19.740	20.020	20.020	1,455,994
2026-06-18	19.980	20.010	19.310	19.415	19.415	2,844,838
2026-06-17	19.760	20.020	19.470	19.960	19.960	1,006,091
2026-06-16	20.120	20.190	19.615	19.810	19.810	1,012,711
2026-06-15	20.350	20.390	19.810	20.070	20.070	1,118,092
2026-06-12	20.610	20.650	20.090	20.350	20.350	1,249,667
2026-06-11	20.450	20.900	20.400	20.710	20.710	709,455
2026-06-10	20.610	20.800	20.320	20.500	20.500	1,154,936
2026-06-09	20.750	21.130	20.750	20.760	20.760	973,155
2026-06-08	21.060	21.280	20.730	20.870	20.870	869,787
2026-06-05	21.050	21.320	20.820	21.130	21.130	771,252
2026-06-04	20.890	21.180	20.770	20.840	20.840	844,136
2026-06-03	20.820	21.410	20.800	21.120	21.120	1,170,398
2026-06-02	20.020	20.830	19.945	20.730	20.730	1,088,861
2026-06-01	20.050	20.250	20.050	20.160	20.160	839,496
2026-05-29	20.120	20.220	19.930	20.050	20.050	6,121,406
2026-05-28	20.350	20.450	20.100	20.120	20.120	722,875
2026-05-27	20.690	20.700	20.040	20.350	20.350	1,038,780
2026-05-26	20.580	20.860	20.520	20.690	20.690	852,813
2026-05-25	20.650	20.780	20.550	20.580	20.580	573,974
2026-05-22	20.930	21.050	20.740	20.740	20.740	446,951
2026-05-21	20.590	21.070	20.590	20.970	20.970	668,526
2026-05-20	21.080	21.350	20.590	20.590	20.590	1,283,145
2026-05-19	20.820	21.010	20.760	21.010	21.010	996,414
2026-05-18	20.200	20.790	20.170	20.760	20.760	791,759
2026-05-15	20.520	20.540	20.170	20.200	20.200	839,144
2026-05-13	20.300	20.520	20.050	20.240	20.240	754,412
2026-05-12	20.420	20.480	20.210	20.210	20.210	571,298
2026-05-11	20.500	20.610	20.220	20.420	20.420	822,278
2026-05-08	20.620	20.790	20.420	20.490	20.490	1,011,451
2026-05-07	21.050	21.080	20.560	20.690	20.690	1,271,845
2026-05-06	21.730	21.730	20.690	21.090	21.090	1,517,063
2026-05-05	21.600	21.870	21.560	21.730	21.730	691,507
2026-05-04	21.990	22.000	21.460	21.580	21.580	817,286
2026-04-30	21.180	21.540	21.080	21.440	21.440	1,449,188
2026-04-29	22.000	22.090	21.030	21.300	21.300	1,410,114

← NewerPage 2 of 5 · 249 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.