F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.055	2.100	2.050	2.100	1.973	36,715
2024-08-20	2.050	2.100	2.050	2.065	1.940	15,793
2024-08-19	2.035	2.085	2.035	2.050	1.926	26,624
2024-08-16	2.080	2.100	2.025	2.040	1.916	59,199
2024-08-15	2.075	2.100	2.060	2.090	1.963	24,001
2024-08-14	2.050	2.100	2.050	2.075	1.949	23,955
2024-08-13	2.020	2.080	2.020	2.050	1.926	23,498
2024-08-12	2.105	2.115	2.030	2.030	1.907	22,729
2024-08-09	2.110	2.135	2.090	2.105	1.978	32,544
2024-08-08	2.100	2.125	2.055	2.110	1.982	41,559
2024-08-07	2.020	2.130	2.020	2.100	1.973	105,996
2024-08-06	1.976	2.040	1.976	2.020	1.898	36,110
2024-08-05	2.010	2.020	1.926	1.980	1.860	137,951
2024-08-02	2.080	2.080	2.010	2.010	1.888	47,862
2024-08-01	2.055	2.105	2.055	2.085	1.959	33,073
2024-07-31	2.050	2.090	2.050	2.075	1.949	34,086
2024-07-30	2.070	2.095	2.025	2.065	1.940	60,993
2024-07-29	2.070	2.105	2.050	2.105	1.978	35,002
2024-07-26	2.005	2.080	2.005	2.065	1.940	58,137
2024-07-25	2.065	2.065	1.980	2.060	1.935	48,661
2024-07-24	2.060	2.075	2.020	2.055	1.931	45,921
2024-07-23	2.045	2.090	2.035	2.060	1.935	64,713
2024-07-22	2.090	2.090	2.030	2.045	1.921	45,295
2024-07-19	1.994	2.110	1.970	2.090	1.963	174,940
2024-07-18	1.938	2.040	1.938	1.970	1.851	172,732
2024-07-17	1.890	1.946	1.890	1.918	1.802	36,881
2024-07-16	1.884	1.904	1.866	1.892	1.777	46,182
2024-07-15	1.860	1.916	1.854	1.884	1.770	54,008
2024-07-12	1.866	1.888	1.864	1.878	1.764	17,722
2024-07-11	1.840	1.898	1.832	1.884	1.770	23,232
2024-07-10	1.838	1.860	1.832	1.840	1.729	34,466
2024-07-09	1.868	1.896	1.832	1.838	1.727	64,370
2024-07-08	1.886	1.896	1.866	1.868	1.755	24,271
2024-07-05	1.880	1.900	1.864	1.886	1.772	58,137
2024-07-04	1.892	1.894	1.866	1.886	1.772	84,600
2024-07-03	1.900	1.920	1.888	1.892	1.777	51,087
2024-07-02	1.912	1.926	1.900	1.900	1.785	56,721
2024-07-01	1.940	1.962	1.924	1.944	1.826	33,631
2024-06-28	1.930	1.968	1.926	1.940	1.823	38,742
2024-06-27	1.920	1.944	1.912	1.930	1.813	24,769
2024-06-26	1.948	1.966	1.920	1.924	1.807	60,614
2024-06-25	2.005	2.015	1.952	1.952	1.834	29,982
2024-06-24	1.972	2.000	1.940	2.000	1.879	57,190
2024-06-20	2.000	2.035	1.974	1.974	1.854	204,287
2024-06-19	2.055	2.060	2.015	2.020	1.898	136,293
2024-06-18	2.075	2.095	2.035	2.055	1.931	37,246
2024-06-17	2.135	2.150	2.070	2.070	1.945	51,852
2024-06-14	2.130	2.130	2.095	2.125	1.996	56,877
2024-06-13	2.120	2.125	2.095	2.095	1.968	23,186
2024-06-12	2.110	2.135	2.100	2.130	2.001	20,349
2024-06-11	2.095	2.130	2.060	2.110	1.982	67,387
2024-06-10	2.120	2.145	2.090	2.095	1.968	29,542
2024-06-07	2.120	2.150	2.110	2.135	2.006	26,501
2024-06-06	2.140	2.155	2.110	2.125	1.996	35,185
2024-06-05	2.155	2.170	2.120	2.135	2.006	315,507
2024-06-04	2.150	2.175	2.140	2.170	2.039	160,962
2024-06-03	2.245	2.245	2.140	2.150	2.020	67,677
2024-05-31	2.150	2.330	2.120	2.245	2.109	426,476
2024-05-30	2.055	2.165	2.035	2.155	2.024	120,501
2024-05-29	2.085	2.085	2.060	2.060	1.935	24,594

← NewerPage 10 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0200 EUR
2026-03-27	0.0200 EUR
2025-10-06	0.0200 EUR
2025-04-02	0.0200 EUR
2024-09-26	0.0350 EUR
2024-03-14	0.0350 EUR
2023-03-24	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.