F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.245	3.325	3.140	3.225	2.903	156,725
2023-03-16	3.135	3.250	3.135	3.240	2.917	90,762
2023-03-15	3.280	3.295	3.135	3.135	2.822	33,944
2023-03-14	3.205	3.390	3.165	3.280	2.953	75,912
2023-03-13	3.360	3.360	3.195	3.215	2.894	75,360
2023-03-10	3.320	3.360	3.280	3.360	3.025	55,917
2023-03-09	3.320	3.380	3.255	3.380	3.043	46,500
2023-03-08	3.305	3.340	3.250	3.320	2.989	25,356
2023-03-07	3.320	3.400	3.305	3.315	2.984	1,461,540
2023-03-06	3.385	3.400	3.310	3.325	2.993	57,930
2023-03-03	3.300	3.400	3.270	3.385	3.047	36,113
2023-03-02	3.235	3.335	3.200	3.300	2.971	90,146
2023-03-01	3.430	3.430	3.200	3.235	2.912	86,214
2023-02-28	3.395	3.440	3.325	3.325	2.993	126,980
2023-02-27	3.350	3.415	3.340	3.400	3.061	49,674
2023-02-24	3.355	3.390	3.275	3.300	2.971	86,725
2023-02-23	3.300	3.370	3.260	3.350	3.016	26,909
2023-02-22	3.260	3.300	3.195	3.300	2.971	67,606
2023-02-21	3.185	3.280	3.165	3.275	2.948	81,280
2023-02-20	3.125	3.210	3.060	3.190	2.871	184,400
2023-02-17	3.185	3.185	3.025	3.130	2.817	90,407
2023-02-16	3.100	3.230	3.095	3.225	2.903	71,725
2023-02-15	3.140	3.140	3.040	3.085	2.777	30,896
2023-02-14	3.050	3.130	3.040	3.050	2.745	48,704
2023-02-13	3.080	3.100	3.025	3.050	2.745	35,240
2023-02-10	3.060	3.065	3.010	3.050	2.745	16,528
2023-02-09	3.160	3.175	3.080	3.080	2.772	30,173
2023-02-08	3.110	3.185	3.090	3.135	2.822	37,502
2023-02-07	3.190	3.190	3.055	3.110	2.799	48,708
2023-02-06	3.135	3.200	3.100	3.190	2.871	56,756
2023-02-03	3.070	3.155	3.055	3.150	2.835	84,411
2023-02-02	2.960	3.080	2.960	3.080	2.772	68,417
2023-02-01	2.920	2.965	2.900	2.955	2.660	44,824
2023-01-31	3.000	3.000	2.900	2.925	2.633	47,710
2023-01-30	3.035	3.035	2.965	3.015	2.714	32,892
2023-01-27	2.940	3.085	2.940	3.075	2.768	206,092
2023-01-26	2.910	2.960	2.895	2.945	2.651	39,641
2023-01-25	2.950	2.960	2.850	2.900	2.610	34,750
2023-01-24	2.935	2.955	2.885	2.940	2.646	31,778
2023-01-23	2.925	2.975	2.905	2.920	2.628	23,157
2023-01-20	2.990	3.035	2.920	2.920	2.628	33,228
2023-01-19	2.890	2.990	2.835	2.985	2.687	66,546
2023-01-18	2.775	2.915	2.775	2.885	2.597	87,250
2023-01-17	2.820	2.820	2.730	2.800	2.520	85,020
2023-01-16	2.810	2.830	2.785	2.820	2.538	47,948
2023-01-13	2.735	2.800	2.720	2.790	2.511	86,415
2023-01-12	2.700	2.735	2.665	2.735	2.462	99,561
2023-01-11	2.735	2.750	2.670	2.680	2.412	262,578
2023-01-10	2.810	2.810	2.655	2.720	2.448	237,588
2023-01-09	2.845	2.870	2.810	2.835	2.552	67,041
2023-01-05	2.785	2.810	2.760	2.800	2.520	90,820
2023-01-04	2.840	2.840	2.770	2.800	2.520	40,230
2023-01-03	2.830	2.845	2.790	2.815	2.534	19,354
2023-01-02	2.830	2.865	2.780	2.785	2.507	36,217
2022-12-30	2.765	2.830	2.760	2.830	2.547	88,894
2022-12-29	2.730	2.780	2.725	2.760	2.484	140,375
2022-12-28	2.785	2.810	2.730	2.740	2.466	39,559
2022-12-27	2.840	2.840	2.765	2.780	2.502	27,663
2022-12-23	2.785	2.810	2.755	2.795	2.516	27,893
2022-12-22	2.780	2.845	2.750	2.775	2.498	334,999

← NewerPage 16 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.