F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.865	2.865	2.760	2.775	2.498	84,428
2022-12-20	2.810	2.835	2.800	2.830	2.547	25,490
2022-12-19	2.860	2.870	2.800	2.810	2.529	31,868
2022-12-16	2.960	2.965	2.850	2.855	2.570	81,832
2022-12-15	3.015	3.015	2.915	2.955	2.660	128,678
2022-12-14	2.960	3.045	2.925	2.995	2.696	49,577
2022-12-13	2.970	3.000	2.905	2.935	2.642	277,994
2022-12-12	2.950	2.980	2.920	2.940	2.646	21,387
2022-12-09	3.100	3.100	2.960	2.960	2.664	69,775
2022-12-08	3.070	3.100	2.985	3.010	2.709	28,354
2022-12-07	3.135	3.135	3.045	3.070	2.763	75,396
2022-12-05	3.195	3.225	3.145	3.145	2.831	57,904
2022-12-02	3.100	3.240	3.060	3.195	2.876	171,372
2022-12-01	3.040	3.255	3.025	3.100	2.790	180,209
2022-11-30	2.985	3.040	2.940	3.040	2.736	732,352
2022-11-29	3.005	3.050	2.955	2.985	2.687	53,821
2022-11-28	3.000	3.045	2.960	3.005	2.705	24,957
2022-11-25	3.115	3.115	3.035	3.050	2.745	135,291
2022-11-24	3.005	3.115	3.000	3.115	2.804	49,673
2022-11-23	2.950	3.020	2.940	3.005	2.705	139,189
2022-11-22	2.905	3.000	2.905	2.945	2.651	49,631
2022-11-21	2.860	2.930	2.825	2.895	2.606	29,168
2022-11-18	2.900	2.905	2.855	2.865	2.579	21,080
2022-11-17	2.945	2.950	2.840	2.875	2.588	50,923
2022-11-16	3.020	3.075	2.875	2.910	2.619	38,691
2022-11-15	3.115	3.115	2.990	2.995	2.696	40,907
2022-11-14	3.005	3.145	3.000	3.115	2.804	203,525
2022-11-11	3.030	3.080	2.985	2.990	2.691	75,967
2022-11-10	2.995	3.100	2.965	3.025	2.723	105,874
2022-11-09	2.965	3.030	2.930	3.000	2.700	50,073
2022-11-08	2.985	3.010	2.965	2.965	2.669	82,144
2022-11-07	3.020	3.075	2.970	2.980	2.682	66,316
2022-11-04	2.965	3.050	2.905	3.035	2.732	89,176
2022-11-03	2.835	2.970	2.820	2.965	2.669	92,439
2022-11-02	2.830	2.895	2.820	2.885	2.597	114,665
2022-11-01	2.840	2.915	2.790	2.815	2.534	295,443
2022-10-31	2.760	2.890	2.710	2.860	2.574	169,515
2022-10-28	2.610	2.765	2.555	2.740	2.466	125,787
2022-10-27	2.560	2.635	2.440	2.605	2.345	57,536
2022-10-26	2.520	2.615	2.495	2.565	2.309	78,208
2022-10-25	2.430	2.535	2.420	2.505	2.255	31,286
2022-10-24	2.440	2.485	2.410	2.445	2.201	32,831
2022-10-21	2.485	2.485	2.400	2.430	2.187	55,599
2022-10-20	2.545	2.545	2.465	2.490	2.241	50,229
2022-10-19	2.540	2.550	2.480	2.550	2.295	54,062
2022-10-18	2.615	2.635	2.550	2.560	2.304	74,755
2022-10-17	2.595	2.610	2.505	2.610	2.349	110,183
2022-10-14	2.595	2.625	2.525	2.600	2.340	133,213
2022-10-13	2.465	2.525	2.380	2.510	2.259	305,602
2022-10-12	2.485	2.485	2.375	2.385	2.147	328,245
2022-10-11	2.485	2.510	2.455	2.485	2.237	204,672
2022-10-10	2.530	2.550	2.455	2.480	2.232	144,244
2022-10-07	2.630	2.635	2.515	2.530	2.277	152,907
2022-10-06	2.545	2.630	2.510	2.630	2.367	51,482
2022-10-05	2.565	2.615	2.510	2.555	2.300	77,142
2022-10-04	2.575	2.575	2.500	2.565	2.309	46,370
2022-10-03	2.395	2.520	2.395	2.500	2.250	78,411
2022-09-30	2.413	2.500	2.390	2.454	2.209	61,006
2022-09-29	2.438	2.468	2.383	2.427	2.184	84,225
2022-09-28	2.350	2.440	2.337	2.431	2.188	151,117

← NewerPage 17 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.