F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.766	1.784	1.746	1.766	1.627	170,318
2024-02-28	1.752	1.774	1.752	1.764	1.625	97,877
2024-02-27	1.730	1.756	1.722	1.752	1.614	231,546
2024-02-26	1.858	1.858	1.726	1.726	1.590	202,054
2024-02-23	1.784	1.810	1.774	1.788	1.647	201,574
2024-02-22	1.766	1.800	1.750	1.770	1.630	164,847
2024-02-21	1.780	1.780	1.752	1.758	1.619	207,670
2024-02-20	1.832	1.832	1.782	1.782	1.642	421,993
2024-02-19	1.920	1.920	1.828	1.836	1.691	382,017
2024-02-16	1.934	2.030	1.908	1.958	1.804	335,125
2024-02-15	1.894	1.916	1.852	1.868	1.721	86,563
2024-02-14	1.888	1.904	1.874	1.888	1.739	49,504
2024-02-13	1.900	1.918	1.880	1.896	1.747	97,510
2024-02-12	1.950	1.980	1.914	1.918	1.767	76,827
2024-02-09	1.910	1.956	1.910	1.948	1.794	79,035
2024-02-08	1.888	1.926	1.880	1.910	1.759	46,475
2024-02-07	1.918	1.928	1.866	1.908	1.758	114,929
2024-02-06	1.896	1.928	1.876	1.918	1.767	72,660
2024-02-05	1.916	1.940	1.892	1.896	1.747	90,169
2024-02-02	1.930	1.936	1.902	1.916	1.765	73,107
2024-02-01	1.940	1.972	1.912	1.914	1.763	114,519
2024-01-31	1.964	1.970	1.926	1.936	1.783	187,132
2024-01-30	2.050	2.070	1.930	1.930	1.778	444,127
2024-01-29	2.055	2.055	1.990	2.045	1.884	72,199
2024-01-26	2.020	2.055	1.990	2.055	1.893	55,167
2024-01-25	1.994	2.040	1.984	2.020	1.861	70,773
2024-01-24	1.984	2.005	1.968	1.986	1.829	67,020
2024-01-23	2.010	2.015	1.976	1.982	1.826	72,802
2024-01-22	2.040	2.060	1.998	2.015	1.856	129,803
2024-01-19	2.020	2.060	2.010	2.030	1.870	66,142
2024-01-18	2.005	2.030	2.000	2.005	1.847	206,884
2024-01-17	2.055	2.060	2.000	2.005	1.847	72,084
2024-01-16	2.060	2.090	2.050	2.075	1.911	72,299
2024-01-15	2.075	2.085	2.040	2.050	1.888	43,046
2024-01-12	2.070	2.090	2.040	2.070	1.907	50,294
2024-01-11	2.060	2.085	2.050	2.070	1.907	84,608
2024-01-10	2.055	2.085	2.035	2.050	1.888	105,930
2024-01-09	2.025	2.065	2.020	2.050	1.888	68,506
2024-01-08	1.990	2.025	1.966	2.010	1.852	57,755
2024-01-05	1.954	2.005	1.940	1.990	1.833	54,812
2024-01-04	1.920	1.984	1.920	1.950	1.796	92,822
2024-01-03	1.998	1.998	1.946	1.964	1.809	76,622
2024-01-02	2.045	2.075	1.992	1.992	1.835	142,133
2023-12-29	2.060	2.080	2.030	2.035	1.875	80,956
2023-12-28	2.030	2.065	2.030	2.065	1.902	61,207
2023-12-27	2.010	2.065	2.000	2.030	1.870	115,726
2023-12-22	2.005	2.020	1.974	2.010	1.852	82,286
2023-12-21	1.950	2.020	1.940	2.010	1.852	117,749
2023-12-20	1.992	2.000	1.950	1.962	1.807	110,059
2023-12-19	1.950	2.015	1.950	1.994	1.837	131,463
2023-12-18	1.970	2.000	1.948	1.950	1.796	120,827
2023-12-15	1.940	1.988	1.940	1.968	1.813	205,694
2023-12-14	1.870	1.950	1.870	1.940	1.787	175,555
2023-12-13	1.850	1.882	1.850	1.870	1.723	94,736
2023-12-12	1.900	1.900	1.850	1.860	1.713	121,008
2023-12-11	1.888	1.910	1.874	1.900	1.750	145,221
2023-12-08	1.892	1.916	1.876	1.894	1.745	90,537
2023-12-07	1.860	1.892	1.826	1.872	1.724	101,459
2023-12-05	1.860	1.880	1.802	1.860	1.713	351,974
2023-12-04	1.890	1.938	1.844	1.844	1.699	279,151

← NewerPage 12 of 19 · 1,083 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.