Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	25.380	25.580	25.100	25.540	17.753	1,240,357
2022-01-10	25.990	26.050	25.180	25.230	17.538	1,716,925
2022-01-07	26.110	26.180	25.650	25.790	17.927	1,721,409
2022-01-05	26.740	26.740	26.070	26.150	18.177	2,288,297
2022-01-04	26.740	27.180	26.710	26.990	18.761	944,996
2022-01-03	27.000	27.110	26.620	26.680	18.546	1,095,759
2021-12-30	27.160	27.320	26.990	26.990	18.761	684,360
2021-12-29	27.160	27.390	27.060	27.160	18.879	685,013
2021-12-28	27.170	27.340	27.110	27.160	18.879	852,582
2021-12-27	27.490	27.560	27.110	27.170	18.886	863,132
2021-12-23	27.720	27.900	27.240	27.490	19.109	830,939
2021-12-22	27.830	27.960	27.200	27.720	19.269	1,256,731
2021-12-21	27.070	27.900	27.050	27.820	19.338	1,529,644
2021-12-20	26.320	27.000	26.120	26.800	18.629	921,555
2021-12-17	27.400	27.460	26.840	26.840	18.657	3,166,948
2021-12-16	27.400	27.830	27.110	27.530	19.136	2,230,370
2021-12-15	26.460	27.270	26.380	27.240	18.935	1,372,723
2021-12-14	26.460	26.960	26.410	26.460	18.393	1,185,932
2021-12-13	26.550	26.720	26.220	26.470	18.400	1,115,801
2021-12-10	26.970	27.110	26.550	26.550	18.455	863,113
2021-12-09	26.750	27.240	26.700	27.150	18.872	1,098,741
2021-12-08	26.340	27.100	26.280	26.890	18.692	2,209,378
2021-12-07	25.370	26.380	25.220	26.380	18.337	2,552,973
2021-12-03	25.200	25.450	25.000	25.020	17.392	1,319,758
2021-12-02	25.290	25.390	24.800	25.030	17.399	1,514,343
2021-12-01	25.520	25.730	25.300	25.530	17.746	1,166,683
2021-11-30	25.320	25.650	25.050	25.410	17.663	2,197,520
2021-11-29	24.860	25.620	24.850	25.560	17.767	1,393,758
2021-11-26	25.300	25.530	24.870	24.900	17.308	1,642,278
2021-11-25	25.570	25.980	25.540	25.890	17.996	839,839
2021-11-24	25.010	25.590	24.990	25.590	17.788	1,299,431
2021-11-23	25.050	25.190	24.660	25.010	17.385	1,021,947
2021-11-22	24.970	25.290	24.930	25.180	17.503	1,380,355
2021-11-19	25.540	25.540	24.950	24.950	17.343	1,474,986
2021-11-18	25.870	25.900	25.360	25.490	17.718	962,556
2021-11-17	25.820	26.010	25.700	25.900	18.003	976,699
2021-11-16	25.450	26.080	25.190	25.820	17.948	1,438,370
2021-11-15	25.300	25.500	24.940	25.430	17.677	1,603,803
2021-11-12	26.500	26.570	25.270	25.300	17.586	2,623,759
2021-11-11	25.950	26.370	25.770	26.370	18.330	1,114,244
2021-11-10	25.930	26.060	25.580	25.950	18.038	1,170,143
2021-11-09	26.090	26.230	25.930	25.930	18.024	880,750
2021-11-08	25.970	26.280	25.930	26.150	18.177	935,929
2021-11-05	26.010	26.140	25.870	25.940	18.031	796,175
2021-11-04	25.900	26.280	25.770	26.090	18.136	957,899
2021-11-03	25.620	25.940	25.480	25.840	17.962	967,659
2021-11-02	25.410	25.690	25.250	25.590	17.788	1,199,903
2021-11-01	25.740	26.000	25.330	25.420	17.670	1,469,062
2021-10-29	26.540	26.600	25.450	25.700	17.864	1,623,775
2021-10-28	27.280	27.390	26.310	26.600	18.490	1,459,422
2021-10-27	27.280	27.480	27.160	27.380	19.032	835,193
2021-10-26	27.190	27.280	26.990	27.280	18.963	895,052
2021-10-25	27.590	27.600	27.110	27.120	18.851	827,740
2021-10-22	27.190	27.780	26.960	27.590	19.178	980,639
2021-10-21	27.270	27.430	26.780	27.130	18.858	1,263,991
2021-10-20	26.390	27.290	26.380	27.290	18.970	1,299,311
2021-10-19	26.770	26.830	26.380	26.410	18.358	1,224,366

← NewerPage 21 of 21 · 1,257 trading days

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.