F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.255	2.255	2.200	2.200	2.027	77,720
2023-09-07	2.265	2.285	2.215	2.235	2.059	164,337
2023-09-06	2.340	2.340	2.275	2.275	2.096	62,999
2023-09-05	2.370	2.370	2.340	2.345	2.160	44,122
2023-09-04	2.385	2.415	2.360	2.360	2.174	54,704
2023-09-01	2.385	2.395	2.355	2.375	2.188	36,792
2023-08-31	2.400	2.415	2.355	2.385	2.197	91,824
2023-08-30	2.390	2.410	2.335	2.385	2.197	81,317
2023-08-29	2.310	2.380	2.305	2.330	2.146	145,796
2023-08-28	2.250	2.305	2.250	2.305	2.123	53,000
2023-08-25	2.250	2.275	2.215	2.230	2.054	86,577
2023-08-24	2.330	2.360	2.250	2.250	2.073	143,278
2023-08-23	2.130	2.340	2.130	2.305	2.123	387,438
2023-08-22	2.115	2.165	2.110	2.120	1.953	109,592
2023-08-21	2.185	2.185	2.100	2.105	1.939	230,617
2023-08-18	2.205	2.235	2.155	2.185	2.013	89,363
2023-08-17	2.185	2.210	2.170	2.205	2.031	208,480
2023-08-16	2.160	2.195	2.160	2.180	2.008	161,400
2023-08-15	2.195	2.210	2.175	2.175	2.004	44,892
2023-08-14	2.150	2.205	2.135	2.190	2.017	117,987
2023-08-11	2.195	2.200	2.160	2.165	1.994	91,509
2023-08-10	2.150	2.220	2.130	2.200	2.027	283,914
2023-08-09	2.115	2.145	2.105	2.105	1.939	41,628
2023-08-08	2.125	2.145	2.110	2.115	1.948	50,930
2023-08-07	2.180	2.185	2.140	2.140	1.971	44,010
2023-08-04	2.190	2.205	2.160	2.180	2.008	77,702
2023-08-03	2.185	2.195	2.150	2.165	1.994	52,071
2023-08-02	2.220	2.220	2.185	2.185	2.013	63,683
2023-08-01	2.255	2.305	2.230	2.255	2.077	69,978
2023-07-31	2.255	2.260	2.205	2.240	2.063	78,537
2023-07-28	2.255	2.280	2.235	2.260	2.082	394,442
2023-07-27	2.250	2.280	2.250	2.260	2.082	77,384
2023-07-26	2.270	2.315	2.225	2.250	2.073	96,703
2023-07-25	2.210	2.275	2.200	2.255	2.077	88,615
2023-07-24	2.235	2.260	2.195	2.205	2.031	112,235
2023-07-21	2.135	2.270	2.085	2.235	2.059	343,066
2023-07-20	2.145	2.150	2.030	2.110	1.944	258,759
2023-07-19	2.090	2.135	2.075	2.105	1.939	120,276
2023-07-18	2.090	2.125	2.060	2.090	1.925	161,878
2023-07-17	2.115	2.145	2.060	2.090	1.925	393,967
2023-07-14	2.140	2.160	2.115	2.125	1.957	109,937
2023-07-13	2.175	2.195	2.145	2.145	1.976	72,983
2023-07-12	2.175	2.190	2.160	2.175	2.004	140,276
2023-07-11	2.240	2.245	2.180	2.190	2.017	191,572
2023-07-10	2.230	2.240	2.185	2.205	2.031	109,499
2023-07-07	2.240	2.255	2.190	2.225	2.050	96,755
2023-07-06	2.305	2.305	2.230	2.230	2.054	217,541
2023-07-05	2.305	2.350	2.300	2.315	2.132	74,570
2023-07-04	2.325	2.325	2.285	2.315	2.132	100,791
2023-07-03	2.335	2.345	2.305	2.310	2.128	56,287
2023-06-30	2.315	2.350	2.300	2.335	2.151	97,324
2023-06-29	2.395	2.395	2.305	2.315	2.132	32,023
2023-06-28	2.325	2.370	2.325	2.340	2.156	60,954
2023-06-27	2.300	2.340	2.295	2.320	2.137	57,347
2023-06-26	2.325	2.345	2.295	2.310	2.128	76,846
2023-06-22	2.345	2.350	2.315	2.335	2.151	60,082
2023-06-21	2.395	2.395	2.340	2.345	2.160	79,925
2023-06-20	2.435	2.440	2.390	2.395	2.206	164,362
2023-06-19	2.440	2.450	2.415	2.435	2.243	57,563
2023-06-16	2.455	2.465	2.430	2.440	2.248	137,843

← NewerPage 14 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.