F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.441	2.481	2.400	2.450	2.205	283,948
2022-09-26	2.553	2.553	2.415	2.434	2.191	251,175
2022-09-23	2.579	2.597	2.510	2.554	2.299	144,047
2022-09-22	2.600	2.635	2.561	2.579	2.322	126,914
2022-09-21	2.525	2.627	2.500	2.609	2.349	209,386
2022-09-20	2.522	2.570	2.471	2.513	2.262	121,727
2022-09-19	2.493	2.530	2.460	2.520	2.268	88,046
2022-09-16	2.520	2.520	2.460	2.493	2.244	152,936
2022-09-15	2.470	2.528	2.470	2.520	2.268	70,828
2022-09-14	2.540	2.540	2.440	2.460	2.214	55,915
2022-09-13	2.546	2.562	2.505	2.551	2.296	115,025
2022-09-12	2.450	2.530	2.450	2.521	2.269	161,540
2022-09-09	2.351	2.454	2.351	2.448	2.204	144,231
2022-09-08	2.391	2.395	2.323	2.358	2.123	83,148
2022-09-07	2.428	2.428	2.361	2.398	2.159	53,600
2022-09-06	2.409	2.456	2.374	2.413	2.172	208,629
2022-09-05	2.464	2.464	2.400	2.400	2.160	70,839
2022-09-02	2.411	2.500	2.411	2.468	2.221	55,077
2022-09-01	2.568	2.568	2.408	2.411	2.170	93,340
2022-08-31	2.510	2.568	2.490	2.504	2.254	85,384
2022-08-30	2.540	2.559	2.479	2.510	2.259	73,736
2022-08-29	2.500	2.540	2.471	2.540	2.286	108,223
2022-08-26	2.600	2.620	2.552	2.568	2.312	78,649
2022-08-25	2.600	2.635	2.587	2.600	2.340	53,744
2022-08-24	2.625	2.660	2.586	2.600	2.340	84,157
2022-08-23	2.634	2.657	2.604	2.625	2.363	132,521
2022-08-22	2.695	2.695	2.610	2.635	2.372	130,075
2022-08-19	2.718	2.745	2.682	2.700	2.430	62,975
2022-08-18	2.790	2.790	2.690	2.697	2.428	203,126
2022-08-17	2.796	2.799	2.687	2.788	2.509	62,177
2022-08-16	2.759	2.785	2.690	2.779	2.502	193,903
2022-08-15	2.855	2.883	2.681	2.725	2.453	74,865
2022-08-12	2.845	2.870	2.820	2.850	2.565	42,896
2022-08-11	2.900	2.945	2.780	2.840	2.556	74,241
2022-08-10	2.900	2.915	2.820	2.850	2.565	142,925
2022-08-09	2.920	2.960	2.860	2.890	2.601	79,332
2022-08-08	3.025	3.025	2.910	2.915	2.624	46,268
2022-08-05	3.040	3.100	2.885	2.895	2.606	88,642
2022-08-04	3.095	3.130	3.010	3.010	2.709	37,951
2022-08-03	3.020	3.125	3.000	3.030	2.727	56,338
2022-08-02	3.120	3.140	3.005	3.040	2.736	83,482
2022-08-01	3.060	3.165	2.995	3.120	2.808	101,633
2022-07-29	3.000	3.055	2.870	3.035	2.732	187,272
2022-07-28	2.930	3.070	2.875	3.000	2.700	91,039
2022-07-27	2.850	2.940	2.800	2.915	2.624	53,110
2022-07-26	2.785	2.880	2.780	2.850	2.565	138,504
2022-07-25	2.895	2.895	2.765	2.775	2.498	65,999
2022-07-22	2.600	2.895	2.575	2.895	2.606	257,076
2022-07-21	2.500	2.690	2.460	2.635	2.372	325,196
2022-07-20	2.400	2.500	2.365	2.385	2.147	178,242
2022-07-19	2.475	2.535	2.475	2.520	2.268	42,966
2022-07-18	2.550	2.635	2.460	2.490	2.241	58,857
2022-07-15	2.700	2.700	2.420	2.545	2.291	105,327
2022-07-14	2.780	2.780	2.570	2.570	2.313	67,893
2022-07-13	2.680	2.820	2.605	2.780	2.502	86,348
2022-07-12	2.590	2.695	2.520	2.685	2.417	188,997
2022-07-11	2.525	2.590	2.510	2.530	2.277	148,107
2022-07-08	2.495	2.540	2.450	2.535	2.282	72,654
2022-07-07	2.330	2.500	2.285	2.470	2.223	878,855
2022-07-06	2.410	2.450	2.300	2.300	2.070	288,398

← NewerPage 18 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.