F-SECURE OYJ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.085 | 2.085 | 2.060 | 2.060 | 1.935 | 24,594 |
| 2024-05-28 | 2.035 | 2.090 | 2.035 | 2.085 | 1.959 | 68,913 |
| 2024-05-27 | 2.075 | 2.075 | 2.020 | 2.035 | 1.912 | 22,866 |
| 2024-05-24 | 2.125 | 2.125 | 2.065 | 2.075 | 1.949 | 44,095 |
| 2024-05-23 | 2.075 | 2.135 | 2.070 | 2.130 | 2.001 | 76,708 |
| 2024-05-22 | 2.030 | 2.070 | 2.000 | 2.070 | 1.945 | 68,359 |
| 2024-05-21 | 1.982 | 2.030 | 1.972 | 2.030 | 1.907 | 64,019 |
| 2024-05-20 | 1.986 | 1.994 | 1.974 | 1.982 | 1.862 | 74,479 |
| 2024-05-17 | 1.984 | 2.050 | 1.984 | 1.986 | 1.866 | 80,105 |
| 2024-05-16 | 1.992 | 2.005 | 1.966 | 1.990 | 1.869 | 388,468 |
| 2024-05-15 | 1.994 | 2.010 | 1.970 | 1.992 | 1.871 | 109,937 |
| 2024-05-14 | 1.990 | 2.010 | 1.972 | 1.994 | 1.873 | 95,128 |
| 2024-05-13 | 1.992 | 2.005 | 1.984 | 1.988 | 1.868 | 51,507 |
| 2024-05-10 | 1.972 | 1.998 | 1.972 | 1.992 | 1.871 | 57,086 |
| 2024-05-08 | 2.020 | 2.020 | 1.966 | 1.972 | 1.853 | 75,459 |
| 2024-05-07 | 1.994 | 2.070 | 1.990 | 2.020 | 1.898 | 35,525 |
| 2024-05-06 | 2.000 | 2.025 | 1.966 | 1.990 | 1.869 | 98,599 |
| 2024-05-03 | 2.000 | 2.035 | 2.000 | 2.000 | 1.879 | 55,139 |
| 2024-05-02 | 2.100 | 2.100 | 1.992 | 1.992 | 1.871 | 110,435 |
| 2024-04-30 | 2.115 | 2.120 | 2.045 | 2.070 | 1.945 | 120,826 |
| 2024-04-29 | 2.070 | 2.120 | 1.994 | 2.110 | 1.982 | 223,629 |
| 2024-04-26 | 1.966 | 2.100 | 1.966 | 2.080 | 1.954 | 230,790 |
| 2024-04-25 | 1.920 | 1.950 | 1.916 | 1.930 | 1.813 | 72,525 |
| 2024-04-24 | 1.942 | 1.978 | 1.910 | 1.912 | 1.796 | 62,308 |
| 2024-04-23 | 1.918 | 1.954 | 1.910 | 1.938 | 1.821 | 54,153 |
| 2024-04-22 | 1.884 | 1.944 | 1.884 | 1.888 | 1.774 | 66,997 |
| 2024-04-19 | 1.850 | 1.888 | 1.838 | 1.874 | 1.761 | 62,862 |
| 2024-04-18 | 1.850 | 1.870 | 1.844 | 1.868 | 1.755 | 38,876 |
| 2024-04-17 | 1.880 | 1.894 | 1.858 | 1.858 | 1.745 | 35,420 |
| 2024-04-16 | 1.934 | 1.934 | 1.874 | 1.880 | 1.766 | 73,265 |
| 2024-04-15 | 1.980 | 2.000 | 1.922 | 1.922 | 1.806 | 93,849 |
| 2024-04-12 | 2.010 | 2.020 | 1.980 | 1.986 | 1.866 | 133,378 |
| 2024-04-11 | 2.000 | 2.010 | 1.982 | 1.994 | 1.873 | 489,392 |
| 2024-04-10 | 2.010 | 2.040 | 2.000 | 2.000 | 1.879 | 97,646 |
| 2024-04-09 | 2.020 | 2.050 | 1.998 | 2.000 | 1.879 | 144,588 |
| 2024-04-08 | 1.910 | 2.020 | 1.910 | 2.010 | 1.888 | 338,288 |
| 2024-04-05 | 1.896 | 1.914 | 1.882 | 1.902 | 1.787 | 64,900 |
| 2024-04-04 | 1.870 | 1.914 | 1.870 | 1.902 | 1.787 | 84,070 |
| 2024-04-03 | 1.870 | 1.870 | 1.852 | 1.870 | 1.757 | 41,014 |
| 2024-04-02 | 1.876 | 1.882 | 1.858 | 1.870 | 1.757 | 74,701 |
| 2024-03-28 | 1.842 | 1.884 | 1.814 | 1.876 | 1.762 | 120,625 |
| 2024-03-27 | 1.862 | 1.880 | 1.832 | 1.832 | 1.721 | 98,036 |
| 2024-03-26 | 1.814 | 1.874 | 1.812 | 1.862 | 1.749 | 304,011 |
| 2024-03-25 | 1.720 | 1.760 | 1.718 | 1.758 | 1.652 | 50,570 |
| 2024-03-22 | 1.722 | 1.740 | 1.688 | 1.720 | 1.616 | 96,386 |
| 2024-03-21 | 1.700 | 1.722 | 1.674 | 1.722 | 1.618 | 102,668 |
| 2024-03-20 | 1.706 | 1.710 | 1.672 | 1.682 | 1.580 | 63,428 |
| 2024-03-19 | 1.698 | 1.706 | 1.684 | 1.706 | 1.603 | 50,635 |
| 2024-03-18 | 1.700 | 1.716 | 1.682 | 1.698 | 1.595 | 132,997 |
| 2024-03-15 | 1.746 | 1.764 | 1.698 | 1.700 | 1.597 | 132,257 |
| 2024-03-14 | 1.800 | 1.804 | 1.744 | 1.746 | 1.640 | 73,881 |
| 2024-03-13 | 1.802 | 1.818 | 1.798 | 1.800 | 1.658 | 36,001 |
| 2024-03-12 | 1.790 | 1.810 | 1.770 | 1.804 | 1.662 | 88,564 |
| 2024-03-11 | 1.798 | 1.798 | 1.764 | 1.782 | 1.642 | 70,679 |
| 2024-03-08 | 1.804 | 1.832 | 1.800 | 1.804 | 1.662 | 122,657 |
| 2024-03-07 | 1.806 | 1.828 | 1.782 | 1.810 | 1.667 | 50,753 |
| 2024-03-06 | 1.796 | 1.820 | 1.780 | 1.812 | 1.669 | 50,683 |
| 2024-03-05 | 1.788 | 1.812 | 1.766 | 1.796 | 1.654 | 92,007 |
| 2024-03-04 | 1.812 | 1.832 | 1.780 | 1.802 | 1.660 | 184,477 |
| 2024-03-01 | 1.836 | 1.836 | 1.750 | 1.812 | 1.669 | 113,925 |
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.