Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	14.020	14.375	13.970	14.300	12.537	2,121,944
2025-02-12	13.850	14.280	13.820	14.065	12.331	2,339,258
2025-02-11	14.050	14.540	13.950	14.300	12.537	3,202,148
2025-02-10	14.185	14.455	14.160	14.340	12.572	2,774,243
2025-02-07	13.805	14.160	13.805	14.160	12.414	1,602,203
2025-02-06	14.120	14.235	13.745	13.805	12.103	1,664,557
2025-02-05	13.925	14.120	13.800	14.060	12.327	954,495
2025-02-04	14.050	14.145	13.795	13.915	12.200	1,149,640
2025-02-03	13.825	14.090	13.770	14.090	12.353	1,850,451
2025-01-31	13.795	14.000	13.750	14.000	12.274	1,595,859
2025-01-30	13.680	13.840	13.300	13.795	12.094	1,013,444
2025-01-29	13.320	13.655	13.300	13.655	11.972	1,534,255
2025-01-28	13.335	13.540	13.220	13.290	11.652	1,051,163
2025-01-27	13.645	13.665	13.295	13.295	11.656	2,233,366
2025-01-24	13.895	13.990	13.765	13.830	12.125	736,817
2025-01-23	13.750	13.895	13.740	13.895	12.182	963,043
2025-01-22	13.530	13.860	13.475	13.790	12.090	1,193,728
2025-01-21	13.480	13.575	13.325	13.545	11.875	1,321,820
2025-01-20	13.250	13.510	13.220	13.505	11.840	1,138,101
2025-01-17	13.590	13.715	13.555	13.645	11.963	1,267,460
2025-01-16	13.705	13.715	13.460	13.500	11.836	880,444
2025-01-15	13.600	13.760	13.570	13.705	12.015	1,599,574
2025-01-14	13.825	13.850	13.355	13.555	11.884	2,053,169
2025-01-13	13.385	13.940	13.385	13.845	12.138	1,327,383
2025-01-10	13.560	13.585	13.290	13.350	11.704	1,311,901
2025-01-09	13.630	13.760	13.475	13.560	11.888	1,209,257
2025-01-08	13.725	13.725	13.505	13.645	11.963	888,054
2025-01-07	14.000	14.040	13.730	13.730	12.037	1,715,245
2025-01-03	14.030	14.235	14.015	14.120	12.379	1,146,643
2025-01-02	13.560	14.110	13.560	14.020	12.292	1,485,232
2024-12-30	13.560	13.680	13.515	13.515	11.849	1,074,151
2024-12-27	13.165	13.570	13.140	13.570	11.897	1,691,386
2024-12-23	13.130	13.225	13.085	13.225	11.595	694,126
2024-12-20	13.090	13.130	12.870	13.130	11.511	2,651,860
2024-12-19	12.960	13.150	12.870	13.150	11.529	1,563,933
2024-12-18	13.130	13.180	12.960	13.065	11.454	1,036,202
2024-12-17	13.150	13.170	12.940	13.125	11.507	1,701,659
2024-12-16	13.480	13.505	13.120	13.160	11.538	2,006,250
2024-12-13	13.500	13.650	13.480	13.480	11.818	1,640,348
2024-12-12	13.725	13.805	13.495	13.495	11.831	1,333,498
2024-12-11	14.000	14.000	13.695	13.720	12.029	1,281,132
2024-12-10	14.105	14.105	13.955	14.020	12.292	860,832
2024-12-09	14.220	14.360	14.130	14.175	12.428	1,348,594
2024-12-05	14.140	14.250	14.040	14.100	12.362	1,330,025
2024-12-04	14.315	14.350	14.120	14.120	12.379	1,462,918
2024-12-03	14.425	14.520	14.365	14.365	12.594	912,410
2024-12-02	14.260	14.485	14.225	14.430	12.651	1,038,120
2024-11-29	14.340	14.350	14.195	14.265	12.506	945,507
2024-11-28	14.020	14.360	14.020	14.340	12.572	1,105,848
2024-11-27	14.175	14.215	13.970	14.010	12.283	1,067,366
2024-11-26	14.430	14.455	14.175	14.175	12.428	973,032
2024-11-25	14.245	14.475	14.245	14.475	12.691	2,773,650
2024-11-22	14.490	14.495	14.120	14.225	12.471	1,517,822
2024-11-21	14.010	14.605	13.995	14.500	12.712	2,113,101
2024-11-20	13.990	14.100	13.865	14.015	12.287	989,514
2024-11-19	14.110	14.220	13.850	13.850	12.143	1,199,056
2024-11-18	14.150	14.290	13.965	14.105	12.366	1,304,494
2024-11-15	13.950	14.240	13.870	14.115	12.375	1,693,037
2024-11-14	13.460	14.035	13.335	14.035	12.305	1,810,777
2024-11-13	13.340	13.410	13.280	13.320	11.678	1,028,666

← NewerPage 8 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.