Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	16.490	16.715	15.775	15.980	11.909	1,940,849
2022-04-04	16.385	16.545	16.105	16.430	12.244	1,189,817
2022-04-01	16.520	16.915	16.240	16.305	12.151	1,751,804
2022-03-31	16.930	17.000	16.430	16.530	12.319	1,747,302
2022-03-30	16.985	17.155	16.355	16.875	12.576	1,851,719
2022-03-29	16.100	17.230	15.870	16.895	12.591	2,707,967
2022-03-28	16.630	17.355	16.630	16.950	11.782	2,213,707
2022-03-25	16.715	16.870	16.435	16.595	11.535	1,156,612
2022-03-24	16.855	17.055	16.520	16.705	11.612	1,851,583
2022-03-23	17.755	17.850	16.785	16.965	11.793	1,939,184
2022-03-22	18.155	18.210	17.515	17.785	12.363	1,561,737
2022-03-21	18.355	18.355	17.630	17.775	12.356	2,091,264
2022-03-18	18.250	18.420	17.700	18.370	12.769	5,524,407
2022-03-17	18.695	18.920	17.585	18.375	12.773	2,894,616
2022-03-16	18.060	18.665	17.680	18.225	12.668	3,652,280
2022-03-15	17.370	17.785	16.960	17.605	12.237	2,582,948
2022-03-14	17.000	17.495	17.000	17.365	12.071	2,360,231
2022-03-11	16.280	17.115	16.095	16.820	11.692	3,012,559
2022-03-10	16.600	16.785	16.040	16.265	11.306	2,741,363
2022-03-09	16.140	17.000	15.800	16.435	11.424	4,128,534
2022-03-08	15.225	16.640	14.950	15.500	10.774	4,133,516
2022-03-07	14.750	16.280	14.140	15.560	10.816	4,222,884
2022-03-04	15.270	15.930	14.960	15.255	10.604	4,261,321
2022-03-03	17.110	17.940	15.740	16.030	11.143	4,940,088
2022-03-02	16.600	17.365	16.410	17.105	11.890	4,006,486
2022-03-01	18.400	18.785	17.035	17.110	11.893	4,405,817
2022-02-28	17.300	18.840	17.285	18.840	13.096	5,495,429
2022-02-25	18.700	20.100	18.485	19.465	13.530	4,177,719
2022-02-24	19.000	19.915	18.485	18.730	13.019	5,332,204
2022-02-23	21.500	21.550	20.500	20.630	14.340	2,307,543
2022-02-22	20.500	21.670	20.330	21.600	15.014	4,120,858
2022-02-21	22.800	22.910	21.500	21.910	15.230	2,049,479
2022-02-18	23.100	23.170	22.530	22.770	15.828	1,174,448
2022-02-17	23.140	23.410	22.650	23.190	16.120	2,294,842
2022-02-16	23.700	23.790	23.160	23.260	16.168	1,090,172
2022-02-15	23.520	24.130	23.470	23.670	16.453	1,800,546
2022-02-14	24.000	24.020	23.160	23.570	16.384	1,952,240
2022-02-11	24.730	24.970	24.400	24.660	17.142	875,292
2022-02-10	25.000	25.140	24.740	24.920	17.322	968,210
2022-02-09	24.900	25.320	24.860	24.870	17.287	1,066,944
2022-02-08	24.530	24.920	24.450	24.850	17.274	1,722,030
2022-02-07	24.700	24.700	24.150	24.530	17.051	952,567
2022-02-04	24.840	24.860	24.160	24.670	17.148	1,792,760
2022-02-03	24.600	25.030	24.410	24.770	17.218	1,741,403
2022-02-02	24.420	24.560	24.240	24.490	17.023	840,776
2022-02-01	24.190	24.460	24.100	24.200	16.822	1,924,065
2022-01-31	24.430	24.570	23.890	24.050	16.717	1,364,685
2022-01-28	24.300	24.420	23.810	24.140	16.780	1,260,165
2022-01-27	24.000	24.470	23.660	24.250	16.857	1,659,952
2022-01-26	24.100	24.510	23.950	24.250	16.857	1,145,315
2022-01-25	23.500	24.180	23.500	23.840	16.572	1,499,935
2022-01-24	24.500	24.680	23.110	23.460	16.307	2,157,853
2022-01-21	24.970	24.970	24.530	24.780	17.225	1,417,789
2022-01-20	25.430	25.640	25.170	25.300	17.586	1,205,594
2022-01-19	25.670	25.870	25.320	25.430	17.677	1,109,356
2022-01-18	26.000	26.000	25.510	25.880	17.990	996,349
2022-01-17	25.700	26.020	25.500	26.000	18.073	692,021
2022-01-14	25.450	25.890	25.330	25.690	17.857	1,921,825
2022-01-13	25.620	25.690	25.330	25.560	17.767	1,407,580
2022-01-12	25.780	25.810	25.450	25.620	17.809	1,412,237

← NewerPage 20 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.