F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.720	1.728	1.672	1.708	1.690	206,162
2026-04-28	1.734	1.746	1.718	1.728	1.710	124,958
2026-04-27	1.724	1.762	1.710	1.734	1.716	157,635
2026-04-24	1.728	1.744	1.716	1.726	1.708	95,130
2026-04-23	1.778	1.784	1.730	1.730	1.712	88,563
2026-04-22	1.748	1.776	1.720	1.766	1.747	116,274
2026-04-21	1.750	1.758	1.732	1.738	1.720	85,939
2026-04-20	1.736	1.752	1.720	1.740	1.722	116,859
2026-04-17	1.718	1.766	1.714	1.742	1.724	171,737
2026-04-16	1.698	1.726	1.698	1.706	1.688	145,143
2026-04-15	1.680	1.714	1.680	1.698	1.680	83,466
2026-04-14	1.652	1.708	1.652	1.680	1.662	127,950
2026-04-13	1.660	1.670	1.644	1.652	1.635	160,179
2026-04-10	1.670	1.686	1.662	1.674	1.656	154,047
2026-04-09	1.700	1.720	1.662	1.666	1.649	223,911
2026-04-08	1.670	1.706	1.668	1.682	1.664	185,317
2026-04-07	1.650	1.662	1.618	1.626	1.609	172,189
2026-04-02	1.628	1.656	1.616	1.648	1.631	124,868
2026-04-01	1.622	1.642	1.620	1.640	1.623	111,377
2026-03-31	1.580	1.630	1.554	1.610	1.593	198,581
2026-03-30	1.596	1.600	1.566	1.578	1.561	285,546
2026-03-27	1.650	1.652	1.592	1.598	1.581	248,216
2026-03-26	1.658	1.670	1.642	1.660	1.623	121,686
2026-03-25	1.676	1.690	1.654	1.658	1.621	177,905
2026-03-24	1.694	1.694	1.664	1.664	1.627	112,482
2026-03-23	1.674	1.716	1.642	1.688	1.650	250,182
2026-03-20	1.720	1.720	1.688	1.702	1.664	306,021
2026-03-19	1.728	1.740	1.700	1.706	1.668	158,861
2026-03-18	1.720	1.740	1.710	1.728	1.689	143,607
2026-03-17	1.712	1.732	1.708	1.718	1.680	94,435
2026-03-16	1.698	1.722	1.698	1.710	1.672	105,602
2026-03-13	1.732	1.732	1.690	1.694	1.656	98,126
2026-03-12	1.712	1.738	1.680	1.732	1.693	188,668
2026-03-11	1.658	1.728	1.656	1.716	1.678	494,447
2026-03-10	1.698	1.718	1.654	1.658	1.621	758,741
2026-03-09	1.586	1.590	1.574	1.580	1.545	150,539
2026-03-06	1.610	1.618	1.594	1.610	1.574	221,523
2026-03-05	1.596	1.622	1.588	1.610	1.574	148,290
2026-03-04	1.588	1.606	1.584	1.596	1.560	193,756
2026-03-03	1.596	1.596	1.564	1.588	1.552	283,816
2026-03-02	1.596	1.606	1.570	1.592	1.556	229,651
2026-02-27	1.614	1.624	1.598	1.614	1.578	239,419
2026-02-26	1.616	1.626	1.604	1.612	1.576	262,361
2026-02-25	1.616	1.626	1.612	1.620	1.584	117,315
2026-02-24	1.626	1.632	1.614	1.616	1.580	221,414
2026-02-23	1.640	1.646	1.612	1.626	1.590	534,969
2026-02-20	1.666	1.670	1.644	1.660	1.623	127,887
2026-02-19	1.634	1.664	1.634	1.664	1.627	176,836
2026-02-18	1.652	1.658	1.634	1.634	1.597	188,852
2026-02-17	1.638	1.648	1.634	1.646	1.609	165,593
2026-02-16	1.652	1.668	1.636	1.638	1.601	202,433
2026-02-13	1.640	1.652	1.634	1.644	1.607	284,454
2026-02-12	1.654	1.668	1.634	1.634	1.597	253,724
2026-02-11	1.666	1.666	1.642	1.650	1.613	271,551
2026-02-10	1.682	1.690	1.666	1.670	1.633	1,167,499
2026-02-09	1.688	1.702	1.674	1.676	1.638	151,965
2026-02-06	1.700	1.700	1.662	1.682	1.644	389,369
2026-02-05	1.674	1.720	1.650	1.682	1.644	4,353,812
2026-02-04	1.844	1.850	1.800	1.826	1.785	271,312
2026-02-03	1.886	1.896	1.836	1.844	1.803	156,710

← NewerPage 3 of 19 · 1,082 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.