Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	13.340	13.410	13.280	13.320	11.678	1,028,666
2024-11-12	13.550	13.600	13.340	13.360	11.713	1,045,597
2024-11-11	13.750	13.840	13.595	13.630	11.950	740,997
2024-11-08	13.620	13.760	13.590	13.680	11.994	800,626
2024-11-07	13.350	13.710	13.350	13.605	11.928	1,609,520
2024-11-06	13.435	13.570	13.115	13.325	11.682	2,207,821
2024-11-05	13.690	13.835	13.690	13.695	12.007	784,063
2024-11-04	13.620	13.755	13.610	13.660	11.976	891,333
2024-11-01	13.530	13.755	13.460	13.645	11.963	1,001,065
2024-10-31	13.430	13.530	13.315	13.530	11.862	1,673,537
2024-10-30	13.850	13.970	13.460	13.480	11.818	1,425,459
2024-10-29	13.940	14.370	13.810	13.810	12.108	2,176,854
2024-10-28	14.220	14.285	14.100	14.230	12.476	1,195,719
2024-10-25	13.765	14.220	13.765	14.220	12.467	1,935,564
2024-10-24	14.050	14.155	13.870	13.870	12.160	834,651
2024-10-23	14.000	14.240	14.000	14.030	12.300	1,053,364
2024-10-22	14.500	14.535	14.005	14.005	12.278	2,363,620
2024-10-21	14.435	14.535	14.330	14.510	12.721	862,933
2024-10-18	14.590	14.630	14.465	14.565	12.769	843,614
2024-10-17	14.600	14.780	14.530	14.595	12.796	1,061,923
2024-10-16	14.595	14.630	14.435	14.595	12.796	1,248,819
2024-10-15	14.540	14.645	14.495	14.595	12.796	1,281,449
2024-10-14	14.335	14.540	14.250	14.540	12.748	1,155,560
2024-10-11	14.060	14.335	14.045	14.335	12.568	1,164,368
2024-10-10	14.025	14.075	13.955	14.060	12.327	921,462
2024-10-09	14.000	14.115	13.980	14.025	12.296	1,354,290
2024-10-08	13.745	14.010	13.665	14.010	12.283	1,169,581
2024-10-07	14.000	14.010	13.820	13.840	12.134	1,299,160
2024-10-04	13.975	14.130	13.910	13.960	12.239	1,497,530
2024-10-03	14.000	14.150	13.930	13.975	12.252	1,112,575
2024-10-02	14.085	14.115	13.930	14.000	12.274	1,342,061
2024-10-01	14.175	14.215	14.035	14.040	12.309	1,656,491
2024-09-30	14.830	14.885	14.655	14.795	12.471	1,689,452
2024-09-27	14.785	14.950	14.735	14.825	12.497	1,497,227
2024-09-26	14.700	15.005	14.625	14.805	12.480	1,885,710
2024-09-25	14.420	14.600	14.420	14.600	12.307	1,266,000
2024-09-24	14.300	14.515	14.190	14.480	12.206	1,251,113
2024-09-23	14.200	14.315	14.165	14.250	12.012	1,114,492
2024-09-20	14.100	14.195	13.970	14.160	11.936	3,254,592
2024-09-19	14.305	14.415	13.950	14.080	11.869	1,978,329
2024-09-18	14.270	14.295	14.170	14.290	12.046	1,360,498
2024-09-17	14.090	14.340	14.030	14.270	12.029	910,984
2024-09-16	14.110	14.140	13.965	14.030	11.827	1,352,892
2024-09-13	14.160	14.195	14.050	14.105	11.890	1,407,802
2024-09-12	14.330	14.405	14.025	14.110	11.894	1,334,068
2024-09-11	14.410	14.455	14.215	14.290	12.046	1,142,630
2024-09-10	14.230	14.495	14.165	14.410	12.147	989,430
2024-09-09	14.210	14.255	14.135	14.220	11.987	786,643
2024-09-06	14.155	14.265	14.135	14.220	11.987	802,381
2024-09-05	14.290	14.450	14.155	14.155	11.932	1,151,685
2024-09-04	14.385	14.390	14.180	14.295	12.050	1,336,262
2024-09-03	14.535	14.665	14.460	14.520	12.240	1,056,997
2024-09-02	14.450	14.560	14.330	14.535	12.252	682,717
2024-08-30	14.440	14.645	14.395	14.460	12.189	2,400,118
2024-08-29	14.500	14.530	14.195	14.320	12.071	1,296,944
2024-08-28	14.500	14.550	14.375	14.440	12.172	1,213,652
2024-08-27	14.725	14.745	14.465	14.500	12.223	874,342
2024-08-26	14.695	14.745	14.625	14.725	12.412	433,994
2024-08-23	14.660	14.785	14.660	14.720	12.408	1,131,467
2024-08-22	14.540	14.720	14.540	14.630	12.332	1,329,835

← NewerPage 9 of 21 · 1,258 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.