F-SECURE OYJ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.916 | 1.930 | 1.880 | 1.888 | 1.846 | 108,992 |
| 2026-01-29 | 1.970 | 1.974 | 1.906 | 1.910 | 1.867 | 210,807 |
| 2026-01-28 | 2.000 | 2.000 | 1.950 | 1.970 | 1.926 | 160,379 |
| 2026-01-27 | 2.000 | 2.070 | 1.988 | 2.000 | 1.955 | 159,473 |
| 2026-01-26 | 1.932 | 1.998 | 1.932 | 1.998 | 1.953 | 262,316 |
| 2026-01-23 | 1.894 | 1.938 | 1.894 | 1.930 | 1.887 | 540,216 |
| 2026-01-22 | 1.892 | 1.906 | 1.880 | 1.892 | 1.850 | 182,045 |
| 2026-01-21 | 1.870 | 1.882 | 1.856 | 1.868 | 1.826 | 50,179 |
| 2026-01-20 | 1.880 | 1.886 | 1.862 | 1.868 | 1.826 | 209,259 |
| 2026-01-19 | 1.910 | 1.910 | 1.870 | 1.886 | 1.844 | 353,175 |
| 2026-01-16 | 1.942 | 1.950 | 1.934 | 1.946 | 1.902 | 58,235 |
| 2026-01-15 | 1.946 | 1.954 | 1.930 | 1.948 | 1.904 | 178,251 |
| 2026-01-14 | 1.940 | 1.946 | 1.932 | 1.946 | 1.902 | 250,181 |
| 2026-01-13 | 1.924 | 1.942 | 1.924 | 1.938 | 1.895 | 67,337 |
| 2026-01-12 | 1.946 | 1.960 | 1.924 | 1.924 | 1.881 | 70,925 |
| 2026-01-09 | 1.948 | 1.960 | 1.940 | 1.950 | 1.906 | 139,492 |
| 2026-01-08 | 1.960 | 1.976 | 1.940 | 1.940 | 1.897 | 132,020 |
| 2026-01-07 | 1.936 | 1.968 | 1.930 | 1.960 | 1.916 | 146,048 |
| 2026-01-05 | 1.926 | 1.940 | 1.904 | 1.936 | 1.893 | 90,937 |
| 2026-01-02 | 1.930 | 1.944 | 1.920 | 1.930 | 1.887 | 111,697 |
| 2025-12-30 | 1.920 | 1.948 | 1.920 | 1.934 | 1.891 | 108,313 |
| 2025-12-29 | 1.904 | 1.938 | 1.904 | 1.920 | 1.877 | 111,324 |
| 2025-12-23 | 1.910 | 1.922 | 1.894 | 1.904 | 1.861 | 57,741 |
| 2025-12-22 | 1.888 | 1.918 | 1.886 | 1.908 | 1.865 | 105,717 |
| 2025-12-19 | 1.854 | 1.910 | 1.854 | 1.888 | 1.846 | 227,700 |
| 2025-12-18 | 1.876 | 1.880 | 1.860 | 1.878 | 1.836 | 118,834 |
| 2025-12-17 | 1.878 | 1.880 | 1.862 | 1.876 | 1.834 | 43,040 |
| 2025-12-16 | 1.880 | 1.906 | 1.870 | 1.878 | 1.836 | 577,745 |
| 2025-12-15 | 1.916 | 1.936 | 1.874 | 1.884 | 1.842 | 74,706 |
| 2025-12-12 | 1.936 | 1.954 | 1.914 | 1.916 | 1.873 | 572,636 |
| 2025-12-11 | 1.912 | 1.956 | 1.892 | 1.934 | 1.891 | 158,796 |
| 2025-12-10 | 1.930 | 1.938 | 1.886 | 1.920 | 1.877 | 295,260 |
| 2025-12-09 | 1.760 | 1.960 | 1.740 | 1.940 | 1.897 | 739,678 |
| 2025-12-08 | 1.776 | 1.778 | 1.750 | 1.754 | 1.715 | 96,580 |
| 2025-12-05 | 1.780 | 1.792 | 1.770 | 1.784 | 1.744 | 54,862 |
| 2025-12-04 | 1.762 | 1.780 | 1.760 | 1.778 | 1.738 | 88,302 |
| 2025-12-03 | 1.772 | 1.780 | 1.758 | 1.762 | 1.723 | 467,677 |
| 2025-12-02 | 1.768 | 1.772 | 1.754 | 1.772 | 1.732 | 86,258 |
| 2025-12-01 | 1.726 | 1.772 | 1.724 | 1.770 | 1.730 | 168,547 |
| 2025-11-28 | 1.794 | 1.798 | 1.710 | 1.714 | 1.676 | 1,139,823 |
| 2025-11-27 | 1.790 | 1.800 | 1.760 | 1.800 | 1.760 | 132,919 |
| 2025-11-26 | 1.740 | 1.760 | 1.734 | 1.756 | 1.717 | 107,139 |
| 2025-11-25 | 1.758 | 1.768 | 1.738 | 1.744 | 1.705 | 69,466 |
| 2025-11-24 | 1.778 | 1.790 | 1.750 | 1.760 | 1.721 | 118,566 |
| 2025-11-21 | 1.780 | 1.796 | 1.760 | 1.776 | 1.736 | 217,723 |
| 2025-11-20 | 1.624 | 1.840 | 1.624 | 1.816 | 1.775 | 868,255 |
| 2025-11-19 | 1.630 | 1.638 | 1.622 | 1.624 | 1.588 | 82,692 |
| 2025-11-18 | 1.644 | 1.644 | 1.624 | 1.630 | 1.593 | 101,155 |
| 2025-11-17 | 1.664 | 1.672 | 1.644 | 1.646 | 1.609 | 82,373 |
| 2025-11-14 | 1.680 | 1.680 | 1.650 | 1.666 | 1.629 | 99,719 |
| 2025-11-13 | 1.710 | 1.710 | 1.680 | 1.680 | 1.642 | 76,542 |
| 2025-11-12 | 1.702 | 1.710 | 1.686 | 1.702 | 1.664 | 125,954 |
| 2025-11-11 | 1.686 | 1.698 | 1.670 | 1.692 | 1.654 | 111,988 |
| 2025-11-10 | 1.666 | 1.690 | 1.664 | 1.682 | 1.644 | 67,932 |
| 2025-11-07 | 1.672 | 1.680 | 1.650 | 1.652 | 1.615 | 108,350 |
| 2025-11-06 | 1.680 | 1.688 | 1.670 | 1.670 | 1.633 | 66,657 |
| 2025-11-05 | 1.686 | 1.694 | 1.668 | 1.676 | 1.638 | 162,507 |
| 2025-11-04 | 1.724 | 1.724 | 1.688 | 1.688 | 1.650 | 83,041 |
| 2025-11-03 | 1.714 | 1.740 | 1.710 | 1.710 | 1.672 | 96,827 |
| 2025-10-31 | 1.758 | 1.758 | 1.712 | 1.714 | 1.676 | 171,262 |
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.