Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	19.980	20.130	19.850	19.915	19.242	1,183,016
2026-01-29	20.200	20.390	19.940	19.940	19.266	1,341,645
2026-01-28	20.200	20.450	19.950	20.230	19.546	831,793
2026-01-27	20.160	20.420	20.070	20.170	19.488	1,172,475
2026-01-26	20.000	20.290	19.825	20.160	19.478	1,040,698
2026-01-23	19.710	20.000	19.600	20.000	19.324	1,364,204
2026-01-22	19.215	19.590	19.065	19.495	18.836	1,230,079
2026-01-21	18.790	19.130	18.770	19.040	18.396	657,633
2026-01-20	19.250	19.250	18.705	18.810	18.174	1,124,619
2026-01-19	19.500	19.565	19.235	19.290	18.638	697,485
2026-01-16	19.470	19.660	19.365	19.660	18.995	725,004
2026-01-15	19.245	19.505	18.985	19.385	18.729	1,169,886
2026-01-14	19.050	19.395	19.000	19.250	18.599	1,063,835
2026-01-13	19.085	19.175	18.770	19.010	18.367	1,102,683
2026-01-12	18.880	19.070	18.700	19.070	18.425	967,933
2026-01-09	18.810	18.930	18.550	18.885	18.246	793,171
2026-01-08	19.170	19.220	18.725	18.775	18.140	1,024,297
2026-01-07	18.635	19.405	18.605	19.160	18.512	2,033,322
2026-01-05	18.665	18.700	18.220	18.635	18.005	862,072
2026-01-02	18.200	18.640	18.190	18.500	17.874	792,126
2025-12-30	18.100	18.240	18.020	18.180	17.565	689,306
2025-12-29	18.065	18.105	17.920	18.105	17.493	663,990
2025-12-23	17.950	18.080	17.900	18.065	17.454	634,775
2025-12-22	17.970	17.995	17.790	17.995	17.386	843,968
2025-12-19	17.890	18.105	17.770	18.055	17.444	2,720,208
2025-12-18	17.655	17.960	17.545	17.885	17.280	1,302,998
2025-12-17	18.055	18.235	17.635	17.655	17.058	1,231,809
2025-12-16	18.240	18.320	18.000	18.055	17.444	978,694
2025-12-15	18.000	18.460	17.970	18.285	17.667	1,165,245
2025-12-12	18.000	18.150	17.895	17.970	17.362	1,272,919
2025-12-11	17.780	18.230	17.620	18.110	17.498	1,180,213
2025-12-10	17.830	18.160	17.820	17.855	17.251	1,121,553
2025-12-09	17.865	17.935	17.700	17.830	17.227	1,203,060
2025-12-08	17.500	17.865	17.495	17.865	17.261	1,403,254
2025-12-05	17.585	17.610	17.350	17.500	16.908	958,297
2025-12-04	17.750	17.805	17.500	17.660	17.063	779,923
2025-12-03	17.700	17.950	17.700	17.725	17.126	786,337
2025-12-02	17.640	17.960	17.565	17.670	17.072	1,394,142
2025-12-01	17.660	17.900	17.585	17.590	16.995	1,423,201
2025-11-28	17.675	17.715	17.525	17.695	17.097	1,169,027
2025-11-27	17.710	17.815	17.640	17.675	17.077	565,517
2025-11-26	17.355	17.805	17.280	17.675	17.077	1,428,866
2025-11-25	17.750	17.795	16.960	17.355	16.768	4,307,536
2025-11-24	18.240	18.435	17.990	18.365	17.744	2,407,217
2025-11-21	18.710	18.855	18.070	18.195	17.580	1,392,610
2025-11-20	18.675	19.365	18.675	18.925	18.285	1,237,883
2025-11-19	18.580	18.835	18.500	18.525	17.899	1,322,798
2025-11-18	18.550	18.735	18.505	18.655	18.024	1,505,589
2025-11-17	19.050	19.185	18.985	19.000	18.357	1,070,256
2025-11-14	19.205	19.315	18.780	19.050	18.406	1,346,110
2025-11-13	19.600	19.910	19.525	19.525	18.865	998,181
2025-11-12	19.580	19.690	19.130	19.605	18.942	1,372,658
2025-11-11	19.675	19.825	19.445	19.550	18.889	1,798,492
2025-11-10	19.650	19.785	19.420	19.675	19.010	1,275,723
2025-11-07	20.000	20.190	19.515	19.615	18.952	1,722,774
2025-11-06	19.860	20.080	19.730	19.995	19.319	1,485,230
2025-11-05	20.110	20.170	19.860	19.860	19.188	1,658,652
2025-11-04	20.110	20.380	19.820	20.210	19.527	1,902,922
2025-11-03	19.300	20.210	19.245	20.190	19.507	2,727,941
2025-10-31	19.760	19.835	19.275	19.340	18.686	2,968,765

← NewerPage 4 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.