F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.836	1.850	1.800	1.800	1.781	196,204
2026-07-23	1.882	1.882	1.824	1.824	1.805	176,293
2026-07-22	1.910	1.910	1.880	1.880	1.860	129,909
2026-07-21	1.900	1.950	1.894	1.900	1.880	263,205
2026-07-20	1.874	1.958	1.872	1.892	1.872	333,093
2026-07-17	1.996	1.996	1.840	1.872	1.852	842,970
2026-07-16	2.110	2.110	2.060	2.100	2.078	53,967
2026-07-15	2.120	2.120	2.090	2.090	2.068	59,759
2026-07-14	2.065	2.120	2.055	2.110	2.088	85,118
2026-07-13	2.035	2.085	2.015	2.085	2.063	70,937
2026-07-10	2.015	2.100	2.015	2.035	2.014	99,861
2026-07-09	1.934	2.015	1.934	1.994	1.973	92,766
2026-07-08	1.990	1.990	1.930	1.950	1.930	77,148
2026-07-07	2.000	2.035	1.982	1.990	1.969	29,802
2026-07-06	2.050	2.050	2.005	2.040	2.019	63,618
2026-07-03	2.050	2.055	2.015	2.055	2.033	43,015
2026-07-02	2.025	2.060	2.020	2.050	2.028	42,951
2026-07-01	2.040	2.050	2.010	2.025	2.004	90,051
2026-06-30	2.065	2.070	2.020	2.060	2.038	68,321
2026-06-29	2.015	2.055	2.005	2.050	2.028	92,743
2026-06-26	1.976	2.010	1.960	2.010	1.989	94,285
2026-06-25	1.986	2.005	1.950	1.976	1.955	102,661
2026-06-24	1.988	2.000	1.972	1.986	1.965	49,074
2026-06-23	2.010	2.015	1.984	1.988	1.967	58,302
2026-06-22	1.970	2.065	1.900	2.030	2.009	242,705
2026-06-18	2.055	2.055	1.978	1.990	1.969	116,948
2026-06-17	2.050	2.080	2.050	2.060	2.038	56,999
2026-06-16	2.075	2.100	2.035	2.050	2.028	97,065
2026-06-15	2.130	2.170	2.050	2.050	2.028	118,023
2026-06-12	2.110	2.120	2.070	2.085	2.063	91,694
2026-06-11	2.070	2.100	2.050	2.075	2.053	211,385
2026-06-10	2.090	2.110	2.050	2.105	2.083	137,219
2026-06-09	2.125	2.140	2.090	2.115	2.093	164,766
2026-06-08	2.105	2.160	2.090	2.120	2.098	189,171
2026-06-05	2.200	2.280	2.120	2.120	2.098	200,135
2026-06-04	2.255	2.280	2.180	2.210	2.187	203,428
2026-06-03	2.270	2.335	2.215	2.255	2.231	324,363
2026-06-02	2.205	2.315	2.195	2.270	2.246	398,359
2026-06-01	2.175	2.220	2.155	2.205	2.182	426,247
2026-05-29	2.040	2.215	2.010	2.190	2.167	1,559,213
2026-05-28	1.994	2.040	1.980	2.040	2.019	226,645
2026-05-27	2.005	2.020	1.990	2.005	1.984	185,409
2026-05-26	1.966	2.010	1.950	2.005	1.984	307,066
2026-05-25	1.946	2.000	1.930	1.974	1.953	312,338
2026-05-22	1.910	1.942	1.906	1.936	1.916	419,446
2026-05-21	1.888	1.914	1.874	1.902	1.882	541,930
2026-05-20	1.846	1.912	1.846	1.888	1.868	247,350
2026-05-19	1.804	1.852	1.804	1.844	1.825	259,035
2026-05-18	1.784	1.810	1.764	1.792	1.773	184,917
2026-05-15	1.746	1.804	1.746	1.786	1.767	100,887
2026-05-13	1.772	1.782	1.740	1.746	1.728	108,325
2026-05-12	1.770	1.800	1.764	1.772	1.753	82,588
2026-05-11	1.800	1.820	1.760	1.770	1.751	105,563
2026-05-08	1.830	1.830	1.792	1.802	1.783	104,683
2026-05-07	1.850	1.854	1.814	1.832	1.813	100,334
2026-05-06	1.860	1.886	1.836	1.836	1.817	688,814
2026-05-05	1.860	1.860	1.820	1.860	1.840	147,215
2026-05-04	1.778	1.876	1.778	1.860	1.840	336,586
2026-04-30	1.704	1.806	1.704	1.764	1.746	387,355
2026-04-29	1.720	1.728	1.672	1.708	1.690	206,162

← NewerPage 2 of 19 · 1,081 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.