F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.475	2.490	2.445	2.450	2.257	65,396
2023-06-14	2.460	2.495	2.450	2.475	2.280	97,326
2023-06-13	2.495	2.505	2.445	2.455	2.261	115,768
2023-06-12	2.435	2.515	2.430	2.490	2.294	251,513
2023-06-09	2.445	2.445	2.385	2.425	2.234	122,091
2023-06-08	2.400	2.460	2.370	2.440	2.248	252,645
2023-06-07	2.415	2.440	2.390	2.400	2.211	290,180
2023-06-06	2.420	2.460	2.390	2.410	2.220	166,680
2023-06-05	2.505	2.520	2.405	2.410	2.220	256,171
2023-06-02	2.840	2.840	2.480	2.500	2.303	733,597
2023-06-01	2.730	2.835	2.700	2.740	2.524	403,596
2023-05-31	2.720	2.735	2.670	2.680	2.469	170,475
2023-05-30	2.770	2.770	2.720	2.720	2.506	32,891
2023-05-29	2.785	2.810	2.750	2.780	2.561	30,506
2023-05-26	2.745	2.785	2.725	2.780	2.561	43,333
2023-05-25	2.790	2.800	2.740	2.745	2.529	49,686
2023-05-24	2.800	2.805	2.765	2.795	2.575	44,886
2023-05-23	2.880	2.880	2.805	2.825	2.602	130,619
2023-05-22	2.900	2.910	2.860	2.880	2.653	44,472
2023-05-19	2.895	2.910	2.875	2.905	2.676	27,341
2023-05-17	2.810	2.875	2.805	2.875	2.648	44,544
2023-05-16	2.850	2.860	2.805	2.840	2.616	64,231
2023-05-15	2.930	2.960	2.845	2.850	2.625	276,132
2023-05-12	2.885	2.940	2.845	2.925	2.694	114,032
2023-05-11	2.945	2.975	2.885	2.885	2.658	912,344
2023-05-10	2.925	2.965	2.895	2.940	2.708	144,113
2023-05-09	2.890	2.925	2.875	2.915	2.685	86,874
2023-05-08	2.955	2.965	2.850	2.895	2.667	64,292
2023-05-05	2.970	2.970	2.895	2.955	2.722	43,213
2023-05-04	2.995	2.995	2.930	2.970	2.736	94,812
2023-05-03	2.905	3.005	2.905	3.000	2.763	92,038
2023-05-02	2.920	2.980	2.885	2.895	2.667	80,276
2023-04-28	2.965	2.990	2.865	2.920	2.690	170,829
2023-04-27	3.115	3.115	2.940	2.960	2.727	281,535
2023-04-26	3.205	3.240	3.045	3.095	2.851	253,982
2023-04-25	3.245	3.280	3.225	3.245	2.989	1,676,183
2023-04-24	3.205	3.255	3.170	3.245	2.989	362,141
2023-04-21	3.215	3.240	3.175	3.210	2.957	59,375
2023-04-20	3.260	3.260	3.200	3.210	2.957	47,912
2023-04-19	3.290	3.290	3.255	3.265	3.008	121,739
2023-04-18	3.330	3.330	3.280	3.290	3.031	54,504
2023-04-17	3.275	3.350	3.255	3.330	3.067	37,054
2023-04-14	3.295	3.315	3.255	3.275	3.017	129,387
2023-04-13	3.305	3.315	3.275	3.275	3.017	30,683
2023-04-12	3.310	3.320	3.280	3.295	3.035	27,109
2023-04-11	3.385	3.385	3.280	3.300	3.040	75,265
2023-04-06	3.325	3.385	3.285	3.380	3.114	96,565
2023-04-05	3.310	3.360	3.285	3.325	3.063	90,285
2023-04-04	3.220	3.340	3.200	3.310	3.049	119,882
2023-04-03	3.200	3.240	3.195	3.220	2.966	189,915
2023-03-31	3.250	3.265	3.180	3.195	2.943	101,442
2023-03-30	3.160	3.250	3.155	3.250	2.994	95,415
2023-03-29	3.230	3.230	3.105	3.155	2.906	58,957
2023-03-28	3.210	3.230	3.140	3.230	2.975	54,244
2023-03-27	3.200	3.260	3.190	3.230	2.975	35,171
2023-03-24	3.035	3.280	3.000	3.190	2.938	120,118
2023-03-23	3.070	3.080	3.000	3.070	2.763	151,230
2023-03-22	3.130	3.130	3.055	3.075	2.768	45,683
2023-03-21	3.190	3.225	3.115	3.140	2.826	63,579
2023-03-20	3.220	3.220	3.100	3.185	2.867	46,741

← NewerPage 15 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.