Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.040	23.470	23.010	23.470	23.470	655,976
2026-10-15	23.460	23.500	22.890	23.070	23.070	1,080,886
2026-10-14	23.530	23.600	23.350	23.350	23.350	846,508
2026-10-13	23.480	23.650	23.350	23.530	23.530	814,555
2026-10-12	23.360	23.490	23.310	23.390	23.390	781,175
2026-10-09	23.820	23.820	23.390	23.390	23.390	707,002
2026-10-08	23.310	23.690	23.230	23.600	23.600	1,380,973
2026-10-07	23.510	23.520	23.030	23.310	23.310	1,219,046
2026-10-06	23.680	23.960	22.500	23.480	23.480	2,394,735
2026-10-05	23.620	23.820	23.460	23.570	23.570	782,074
2026-10-02	23.860	23.880	23.530	23.620	23.620	1,081,607
2026-10-01	23.690	23.710	23.150	23.540	23.540	862,743
2026-09-30	23.970	24.070	23.700	23.710	23.710	1,230,396
2026-09-29	23.700	23.720	23.270	23.450	23.450	752,545
2026-09-28	23.550	24.250	23.520	23.770	23.770	1,006,381
2026-09-25	23.620	23.760	23.370	23.420	23.420	719,409
2026-09-24	23.690	23.780	23.320	23.670	23.670	744,885
2026-09-23	23.620	23.950	23.290	23.890	23.890	1,276,410
2026-09-22	23.600	24.030	23.190	23.560	23.560	1,328,904
2026-09-21	24.450	24.470	23.180	23.240	23.240	1,639,214
2026-09-18	24.430	24.540	24.040	24.540	24.540	2,952,157
2026-09-17	23.780	24.580	23.560	24.430	24.430	1,671,097
2026-09-16	23.710	23.850	23.390	23.760	23.760	1,556,671
2026-09-15	23.400	23.730	23.120	23.730	23.730	2,047,255
2026-09-14	24.200	24.230	23.230	23.400	23.400	1,615,356
2026-09-11	24.450	24.740	23.970	23.990	23.990	2,218,026
2026-09-10	25.090	25.840	24.100	24.100	24.100	3,089,760
2026-09-09	21.500	25.020	21.500	24.740	24.740	4,442,528
2026-09-08	21.200	21.450	21.000	21.360	21.360	814,166
2026-09-07	21.020	21.350	21.020	21.210	21.210	929,314
2026-09-04	20.630	21.060	20.380	20.980	20.980	996,440
2026-09-03	21.070	21.220	20.310	20.380	20.380	1,274,424
2026-09-02	21.140	21.250	20.680	21.050	21.050	1,543,758
2026-09-01	20.850	21.290	20.770	20.940	20.940	1,224,160
2026-08-31	20.780	20.970	20.640	20.720	20.720	1,175,941
2026-08-28	20.500	21.070	20.500	20.800	20.800	1,095,213
2026-08-27	20.240	20.390	20.070	20.300	20.300	627,580
2026-08-26	20.250	20.310	20.100	20.240	20.240	585,356
2026-08-25	19.885	20.390	19.880	20.300	20.300	927,738
2026-08-24	19.765	19.995	19.700	19.885	19.885	619,618
2026-08-21	19.800	20.220	19.785	19.965	19.965	949,274
2026-08-20	19.895	19.975	19.565	19.860	19.860	922,525
2026-08-19	20.000	20.060	19.745	19.895	19.895	761,524
2026-08-18	20.000	20.120	19.770	20.020	20.020	642,899
2026-08-17	19.885	20.120	19.870	19.920	19.920	488,408
2026-08-14	19.800	19.970	19.490	19.885	19.885	739,638
2026-08-13	20.130	20.250	19.770	19.800	19.800	679,937
2026-08-12	19.980	20.170	19.935	20.130	20.130	692,508
2026-08-11	19.615	19.915	19.575	19.915	19.915	816,776
2026-08-10	19.355	19.685	19.305	19.585	19.585	668,663
2026-08-07	19.480	19.525	19.220	19.375	19.375	552,669
2026-08-06	19.215	19.575	19.150	19.480	19.480	743,170
2026-08-05	19.465	19.595	19.120	19.120	19.120	881,935
2026-08-04	19.515	19.860	19.365	19.365	19.365	1,174,990
2026-08-03	19.505	19.580	19.330	19.465	19.465	1,512,176
2026-07-31	19.500	19.730	19.465	19.725	19.725	1,983,505
2026-07-30	19.575	19.765	19.300	19.300	19.300	735,676
2026-07-29	19.505	19.800	19.410	19.410	19.410	1,722,362
2026-07-28	19.985	20.130	19.260	19.495	19.495	1,131,013
2026-07-27	20.480	20.480	19.955	20.100	20.100	701,853

Page 1 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.