F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.846	1.890	1.844	1.886	1.737	173,720
2023-11-30	1.840	1.842	1.782	1.832	1.688	2,705,754
2023-11-29	1.798	1.848	1.794	1.820	1.677	180,908
2023-11-28	1.800	1.804	1.760	1.804	1.662	144,907
2023-11-27	1.786	1.814	1.746	1.814	1.671	304,480
2023-11-24	1.800	1.800	1.752	1.766	1.627	137,128
2023-11-23	1.850	1.850	1.782	1.800	1.658	178,605
2023-11-22	1.800	1.876	1.800	1.858	1.712	174,020
2023-11-21	1.826	1.838	1.774	1.796	1.654	384,938
2023-11-20	1.830	1.846	1.800	1.834	1.689	134,595
2023-11-17	1.840	1.864	1.814	1.830	1.686	156,061
2023-11-16	1.868	1.870	1.810	1.830	1.686	146,524
2023-11-15	1.902	1.908	1.804	1.870	1.723	398,057
2023-11-14	1.882	1.928	1.880	1.920	1.769	104,904
2023-11-13	1.858	1.898	1.848	1.882	1.734	108,886
2023-11-10	1.878	1.878	1.832	1.848	1.702	45,460
2023-11-09	1.860	1.898	1.824	1.882	1.734	81,764
2023-11-08	1.774	1.888	1.772	1.860	1.713	712,020
2023-11-07	1.788	1.788	1.738	1.774	1.634	48,064
2023-11-06	1.760	1.798	1.740	1.770	1.630	139,024
2023-11-03	1.742	1.790	1.712	1.760	1.621	63,003
2023-11-02	1.700	1.752	1.700	1.742	1.605	144,143
2023-11-01	1.728	1.728	1.660	1.700	1.566	107,046
2023-10-31	1.662	1.708	1.646	1.700	1.566	133,557
2023-10-30	1.700	1.708	1.652	1.660	1.529	148,570
2023-10-27	1.720	1.768	1.662	1.672	1.540	151,312
2023-10-26	1.678	1.738	1.650	1.716	1.581	209,873
2023-10-25	1.800	1.828	1.672	1.690	1.557	321,517
2023-10-24	1.674	1.704	1.654	1.686	1.553	48,732
2023-10-23	1.670	1.692	1.636	1.674	1.542	89,547
2023-10-20	1.692	1.708	1.662	1.664	1.533	119,723
2023-10-19	1.698	1.712	1.688	1.692	1.559	84,202
2023-10-18	1.736	1.742	1.700	1.708	1.573	71,761
2023-10-17	1.720	1.740	1.708	1.736	1.599	95,911
2023-10-16	1.750	1.760	1.698	1.714	1.579	166,091
2023-10-13	1.742	1.818	1.718	1.718	1.583	141,512
2023-10-12	1.770	1.792	1.735	1.742	1.605	400,528
2023-10-11	1.784	1.800	1.756	1.770	1.630	115,306
2023-10-10	1.710	1.784	1.710	1.784	1.643	82,331
2023-10-09	1.714	1.740	1.700	1.710	1.575	96,590
2023-10-06	1.742	1.762	1.714	1.714	1.579	142,056
2023-10-05	1.726	1.778	1.726	1.738	1.601	122,185
2023-10-04	1.702	1.726	1.694	1.726	1.590	84,264
2023-10-03	1.734	1.740	1.688	1.708	1.573	163,771
2023-10-02	1.758	1.780	1.724	1.736	1.599	116,158
2023-09-29	1.716	1.780	1.716	1.746	1.608	181,348
2023-09-28	1.710	1.728	1.704	1.714	1.579	83,660
2023-09-27	1.698	1.724	1.690	1.710	1.575	170,069
2023-09-26	1.730	1.746	1.682	1.698	1.564	198,735
2023-09-25	1.782	1.826	1.730	1.734	1.597	160,219
2023-09-22	1.758	1.794	1.746	1.782	1.642	168,426
2023-09-21	1.750	1.846	1.740	1.758	1.619	344,557
2023-09-20	1.700	1.746	1.700	1.730	1.594	179,680
2023-09-19	1.738	1.740	1.694	1.694	1.560	245,299
2023-09-18	1.800	1.804	1.732	1.738	1.601	291,126
2023-09-15	1.800	1.846	1.800	1.800	1.658	243,441
2023-09-14	1.798	1.812	1.782	1.790	1.649	125,303
2023-09-13	1.824	1.824	1.786	1.796	1.654	337,326
2023-09-12	1.900	1.900	1.816	1.830	1.686	425,963
2023-09-11	2.000	2.000	1.858	1.896	1.747	1,086,553

← NewerPage 13 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.