Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	14.870	15.020	14.550	14.550	14.058	1,415,404
2025-05-12	14.705	14.875	14.485	14.875	14.372	1,803,065
2025-05-09	14.655	14.830	14.640	14.710	14.213	858,155
2025-05-08	14.665	14.800	14.500	14.665	14.169	1,220,819
2025-05-07	14.555	14.680	14.445	14.655	14.159	1,052,368
2025-05-06	14.410	14.550	14.240	14.550	14.058	1,072,969
2025-05-05	14.540	14.540	14.315	14.360	13.874	757,560
2025-05-02	14.800	14.830	14.450	14.540	14.048	1,044,778
2025-04-30	14.515	14.750	14.240	14.745	14.246	2,772,448
2025-04-29	14.060	14.665	13.910	14.635	14.140	4,074,265
2025-04-28	13.475	13.565	13.420	13.565	13.106	1,595,253
2025-04-25	13.600	13.615	13.430	13.430	12.976	1,195,067
2025-04-24	13.515	13.700	13.470	13.560	13.101	1,051,220
2025-04-23	13.605	13.605	13.370	13.520	13.063	1,555,063
2025-04-22	13.540	13.545	13.415	13.540	13.082	1,067,972
2025-04-17	13.540	13.600	13.440	13.540	13.082	761,957
2025-04-16	13.330	13.615	13.280	13.580	13.121	1,037,281
2025-04-15	13.300	13.350	13.115	13.330	12.879	1,253,296
2025-04-14	13.170	13.240	12.990	13.220	12.773	1,338,584
2025-04-11	12.865	12.920	12.720	12.855	12.420	1,608,206
2025-04-10	13.395	13.395	12.800	12.800	12.367	2,491,327
2025-04-09	12.580	12.660	12.245	12.525	12.101	2,190,468
2025-04-08	12.850	12.985	12.770	12.870	12.435	1,707,339
2025-04-07	12.920	13.000	12.415	12.610	12.184	4,164,531
2025-04-04	14.155	14.235	13.485	13.590	13.130	3,407,908
2025-04-03	13.930	14.340	13.800	14.180	13.700	2,141,288
2025-04-02	13.720	13.955	13.635	13.955	13.483	2,988,481
2025-04-01	15.120	15.310	14.960	15.120	13.256	3,378,945
2025-03-31	15.250	15.330	14.920	15.110	13.247	2,230,834
2025-03-28	15.345	15.455	15.150	15.185	13.313	1,454,988
2025-03-27	15.400	15.485	15.295	15.295	13.409	1,353,184
2025-03-26	15.300	15.500	15.275	15.420	13.519	1,152,875
2025-03-25	15.400	15.490	15.255	15.285	13.401	1,779,709
2025-03-24	15.275	15.455	15.255	15.390	13.493	1,387,929
2025-03-21	15.240	15.280	15.050	15.225	13.348	4,360,289
2025-03-20	15.140	15.365	15.115	15.365	13.471	1,258,682
2025-03-19	15.410	15.445	15.125	15.125	13.260	2,201,326
2025-03-18	15.565	15.640	15.435	15.450	13.545	1,672,334
2025-03-17	15.505	15.650	15.445	15.565	13.646	1,153,566
2025-03-14	15.590	15.650	15.410	15.510	13.598	1,142,011
2025-03-13	15.350	15.680	15.330	15.590	13.668	1,363,181
2025-03-12	15.690	15.750	15.220	15.350	13.458	1,919,192
2025-03-11	15.650	15.835	15.600	15.665	13.734	1,800,755
2025-03-10	15.250	15.685	15.020	15.650	13.721	2,737,856
2025-03-07	14.950	15.245	14.805	15.245	13.366	1,672,396
2025-03-06	14.930	15.135	14.805	14.945	13.103	1,812,405
2025-03-05	14.855	15.035	14.835	14.865	13.032	1,256,287
2025-03-04	14.910	15.065	14.760	14.775	12.954	1,407,994
2025-03-03	15.160	15.260	14.885	14.910	13.072	1,461,130
2025-02-28	14.925	15.120	14.800	15.095	13.234	2,576,241
2025-02-27	15.165	15.370	15.015	15.195	13.322	1,752,981
2025-02-26	15.050	15.240	14.980	15.165	13.295	1,677,681
2025-02-25	14.960	15.130	14.955	14.970	13.125	1,981,608
2025-02-24	14.980	15.065	14.775	14.940	13.098	1,061,084
2025-02-21	14.900	14.990	14.785	14.915	13.076	2,262,304
2025-02-20	14.820	14.895	14.735	14.895	13.059	1,909,468
2025-02-19	14.455	14.850	14.440	14.820	12.993	2,542,594
2025-02-18	14.480	14.530	14.280	14.410	12.634	1,396,022
2025-02-17	14.340	14.695	14.280	14.450	12.669	1,842,338
2025-02-14	14.335	14.415	14.180	14.255	12.498	2,005,277

← NewerPage 7 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.