Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.240	16.250	15.840	15.910	15.372	1,091,874
2025-08-06	16.170	16.345	16.130	16.305	15.754	1,281,411
2025-08-05	16.120	16.235	16.040	16.170	15.623	932,634
2025-08-04	16.000	16.110	15.985	16.095	15.551	1,264,767
2025-08-01	16.060	16.180	15.935	16.000	15.459	970,731
2025-07-31	16.040	16.150	16.030	16.090	15.546	954,753
2025-07-30	16.000	16.380	15.995	16.080	15.536	1,750,686
2025-07-29	16.615	16.780	15.620	16.440	15.884	456,765
2025-07-28	16.850	16.905	16.475	16.615	16.053	1,012,436
2025-07-25	16.695	16.795	16.455	16.795	16.227	1,072,543
2025-07-24	16.220	16.750	16.200	16.695	16.130	1,857,555
2025-07-23	16.200	16.260	16.045	16.225	15.676	1,167,518
2025-07-22	15.970	16.235	15.920	16.185	15.638	1,490,803
2025-07-21	15.770	15.955	15.690	15.935	15.396	1,054,699
2025-07-18	15.685	15.715	15.555	15.715	15.184	858,433
2025-07-17	15.580	15.660	15.475	15.650	15.121	710,477
2025-07-16	15.680	15.760	15.605	15.605	15.077	733,780
2025-07-15	15.740	15.800	15.590	15.660	15.130	614,757
2025-07-14	15.565	15.770	15.540	15.730	15.198	866,393
2025-07-11	15.470	15.610	15.435	15.530	15.005	613,136
2025-07-10	15.500	15.625	15.455	15.470	14.947	846,235
2025-07-09	15.450	15.565	15.320	15.465	14.942	1,167,499
2025-07-08	15.625	15.630	15.360	15.455	14.932	1,102,486
2025-07-07	15.645	15.695	15.570	15.645	15.116	704,986
2025-07-04	15.670	15.690	15.540	15.645	15.116	678,356
2025-07-03	15.685	15.755	15.585	15.670	15.140	684,230
2025-07-02	15.750	15.845	15.630	15.685	15.155	834,036
2025-07-01	15.905	15.965	15.660	15.710	15.179	1,077,380
2025-06-30	15.915	16.000	15.795	15.890	15.353	1,005,899
2025-06-27	15.695	15.855	15.650	15.855	15.319	1,139,296
2025-06-26	15.600	15.750	15.570	15.655	15.126	1,198,953
2025-06-25	15.725	15.790	15.580	15.620	15.092	1,214,162
2025-06-24	15.950	15.965	15.550	15.725	15.193	2,283,970
2025-06-23	16.055	16.210	15.925	16.165	15.618	1,367,560
2025-06-19	15.700	15.960	15.700	15.960	15.420	2,461,215
2025-06-18	15.820	15.920	15.725	15.800	15.266	1,443,470
2025-06-17	16.050	16.100	15.750	15.860	15.324	1,290,406
2025-06-16	16.000	16.215	15.920	16.165	15.618	1,468,530
2025-06-13	16.070	16.205	15.970	16.010	15.469	1,304,945
2025-06-12	15.880	16.100	15.780	16.095	15.551	1,201,391
2025-06-11	15.645	15.980	15.640	15.955	15.415	1,403,011
2025-06-10	15.545	15.730	15.465	15.645	15.116	777,284
2025-06-09	15.590	15.600	15.445	15.505	14.981	741,846
2025-06-06	15.715	15.750	15.550	15.590	15.063	637,756
2025-06-05	15.545	15.780	15.460	15.715	15.184	1,077,657
2025-06-04	15.425	15.700	15.330	15.595	15.068	1,488,786
2025-06-03	15.350	15.455	15.265	15.380	14.860	975,171
2025-06-02	15.200	15.455	15.135	15.355	14.836	1,848,337
2025-05-30	15.210	15.250	15.110	15.200	14.686	3,535,830
2025-05-28	15.235	15.315	15.120	15.170	14.657	1,051,099
2025-05-27	15.175	15.345	15.085	15.295	14.778	1,497,562
2025-05-26	15.080	15.225	15.060	15.175	14.662	568,183
2025-05-23	15.055	15.140	14.865	15.075	14.565	1,380,945
2025-05-22	15.135	15.230	14.970	15.050	14.541	1,160,368
2025-05-21	14.900	15.270	14.800	15.240	14.725	1,935,811
2025-05-20	15.190	15.340	15.180	15.340	14.821	1,607,314
2025-05-19	15.070	15.225	14.845	15.170	14.657	1,024,655
2025-05-16	14.850	15.095	14.850	15.080	14.570	1,585,725
2025-05-15	14.560	14.805	14.430	14.805	14.304	1,408,745
2025-05-14	14.510	14.605	14.410	14.560	14.068	1,080,778

← NewerPage 6 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.