Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.660	19.865	18.650	19.865	19.193	3,533,001
2025-10-29	17.400	18.850	17.160	18.730	18.097	4,723,472
2025-10-28	17.720	17.925	17.515	17.850	17.246	1,658,570
2025-10-27	17.800	17.860	17.580	17.765	17.164	1,458,458
2025-10-24	17.915	17.915	17.445	17.800	17.198	1,000,436
2025-10-23	17.650	18.005	17.650	18.005	17.396	1,154,425
2025-10-22	17.600	17.705	17.505	17.670	17.072	868,515
2025-10-21	17.785	17.910	17.500	17.705	17.106	1,007,374
2025-10-20	17.610	17.800	17.475	17.800	17.198	1,299,650
2025-10-17	17.800	17.800	17.265	17.645	17.048	1,573,544
2025-10-16	17.210	17.845	17.205	17.845	17.242	1,990,371
2025-10-15	16.850	17.215	16.845	17.190	16.609	1,370,748
2025-10-14	16.585	16.830	16.585	16.830	16.261	1,329,364
2025-10-13	16.480	16.625	16.325	16.625	16.063	1,033,162
2025-10-10	16.250	16.530	16.235	16.515	15.956	1,261,737
2025-10-09	16.210	16.370	16.200	16.250	15.700	657,018
2025-10-08	16.175	16.300	16.105	16.215	15.667	641,918
2025-10-07	16.390	16.460	16.175	16.175	15.628	1,304,859
2025-10-06	16.265	16.425	16.135	16.390	15.836	855,158
2025-10-03	16.150	16.315	16.020	16.315	15.763	783,487
2025-10-02	16.250	16.250	15.970	16.150	15.604	1,744,417
2025-10-01	16.100	16.300	16.060	16.300	15.749	1,205,286
2025-09-30	16.035	16.115	15.765	16.105	15.560	1,402,117
2025-09-29	15.640	16.050	15.640	16.050	15.507	1,883,724
2025-09-26	15.470	15.675	15.460	15.555	15.029	641,135
2025-09-25	15.475	15.620	15.425	15.470	14.947	904,802
2025-09-24	15.495	15.565	15.390	15.475	14.952	739,984
2025-09-23	15.295	15.495	15.290	15.475	14.952	841,352
2025-09-22	15.115	15.280	15.080	15.240	14.725	527,245
2025-09-19	15.295	15.355	15.020	15.125	14.614	2,742,925
2025-09-18	15.465	15.530	15.215	15.335	14.816	1,042,478
2025-09-17	15.400	15.745	15.400	15.465	14.942	1,117,634
2025-09-16	15.470	15.480	15.360	15.415	14.894	1,027,027
2025-09-15	15.320	15.470	15.245	15.470	14.947	1,291,028
2025-09-12	15.095	15.325	15.095	15.280	14.763	1,446,676
2025-09-11	15.165	15.260	15.095	15.095	14.585	742,189
2025-09-10	14.950	15.205	14.910	15.165	14.652	831,314
2025-09-09	14.805	14.940	14.805	14.915	14.411	876,110
2025-09-08	14.780	14.850	14.725	14.805	14.304	1,070,248
2025-09-05	14.685	14.805	14.660	14.740	14.242	928,113
2025-09-04	14.585	14.895	14.585	14.650	14.155	898,060
2025-09-03	14.535	14.655	14.525	14.655	14.159	919,900
2025-09-02	14.685	14.715	14.400	14.535	14.043	1,174,092
2025-09-01	14.790	14.885	14.730	14.730	14.232	864,243
2025-08-29	14.775	14.840	14.715	14.790	14.290	1,510,569
2025-08-28	14.970	14.985	14.730	14.805	14.304	922,917
2025-08-27	15.030	15.165	14.970	14.970	14.464	674,215
2025-08-26	15.130	15.230	15.040	15.045	14.536	1,204,266
2025-08-25	15.310	15.315	15.130	15.130	14.618	481,926
2025-08-22	15.205	15.410	15.170	15.310	14.792	653,933
2025-08-21	15.135	15.245	15.090	15.215	14.700	693,240
2025-08-20	15.000	15.350	14.945	15.135	14.623	1,727,322
2025-08-19	15.115	15.115	14.935	15.005	14.498	1,271,911
2025-08-18	15.155	15.400	15.045	15.120	14.609	1,094,248
2025-08-15	14.820	15.250	14.820	15.180	14.667	1,911,784
2025-08-14	15.700	15.725	15.500	15.605	15.077	784,196
2025-08-13	15.765	15.875	15.660	15.710	15.179	753,832
2025-08-12	15.700	15.835	15.515	15.755	15.222	1,273,722
2025-08-11	15.855	15.865	15.630	15.700	15.169	1,069,435
2025-08-08	15.910	16.050	15.875	15.880	15.343	1,792,177

← NewerPage 5 of 21 · 1,259 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.