F-SECURE OYJ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.640 | 1.684 | 1.624 | 1.672 | 1.615 | 1,135,748 |
| 2025-08-07 | 1.648 | 1.648 | 1.600 | 1.600 | 1.546 | 310,098 |
| 2025-08-06 | 1.668 | 1.668 | 1.602 | 1.602 | 1.548 | 283,390 |
| 2025-08-05 | 1.654 | 1.672 | 1.644 | 1.646 | 1.590 | 230,201 |
| 2025-08-04 | 1.650 | 1.674 | 1.650 | 1.654 | 1.598 | 73,593 |
| 2025-08-01 | 1.668 | 1.672 | 1.644 | 1.650 | 1.594 | 108,203 |
| 2025-07-31 | 1.660 | 1.666 | 1.646 | 1.646 | 1.590 | 142,902 |
| 2025-07-30 | 1.670 | 1.676 | 1.652 | 1.652 | 1.596 | 102,889 |
| 2025-07-29 | 1.668 | 1.668 | 1.668 | 1.668 | 1.611 | 156,773 |
| 2025-07-28 | 1.700 | 1.726 | 1.680 | 1.680 | 1.623 | 172,068 |
| 2025-07-25 | 1.702 | 1.720 | 1.690 | 1.698 | 1.640 | 158,817 |
| 2025-07-24 | 1.662 | 1.704 | 1.662 | 1.690 | 1.633 | 223,404 |
| 2025-07-23 | 1.662 | 1.666 | 1.640 | 1.646 | 1.590 | 151,042 |
| 2025-07-22 | 1.686 | 1.690 | 1.638 | 1.638 | 1.582 | 227,221 |
| 2025-07-21 | 1.636 | 1.674 | 1.636 | 1.666 | 1.609 | 149,377 |
| 2025-07-18 | 1.688 | 1.690 | 1.636 | 1.636 | 1.580 | 191,388 |
| 2025-07-17 | 1.680 | 1.686 | 1.656 | 1.658 | 1.602 | 106,848 |
| 2025-07-16 | 1.660 | 1.700 | 1.660 | 1.666 | 1.609 | 172,815 |
| 2025-07-15 | 1.690 | 1.702 | 1.660 | 1.660 | 1.604 | 132,013 |
| 2025-07-14 | 1.700 | 1.708 | 1.684 | 1.700 | 1.642 | 89,789 |
| 2025-07-11 | 1.716 | 1.730 | 1.698 | 1.700 | 1.642 | 179,219 |
| 2025-07-10 | 1.806 | 1.806 | 1.720 | 1.720 | 1.662 | 318,211 |
| 2025-07-09 | 1.746 | 1.880 | 1.716 | 1.806 | 1.745 | 787,431 |
| 2025-07-08 | 1.898 | 1.900 | 1.884 | 1.900 | 1.835 | 37,297 |
| 2025-07-07 | 1.900 | 1.914 | 1.894 | 1.898 | 1.834 | 40,396 |
| 2025-07-04 | 1.900 | 1.914 | 1.870 | 1.912 | 1.847 | 39,184 |
| 2025-07-03 | 1.908 | 1.936 | 1.908 | 1.916 | 1.851 | 24,288 |
| 2025-07-02 | 1.916 | 1.926 | 1.906 | 1.916 | 1.851 | 23,568 |
| 2025-07-01 | 1.920 | 1.930 | 1.906 | 1.912 | 1.847 | 22,293 |
| 2025-06-30 | 1.930 | 1.934 | 1.902 | 1.914 | 1.849 | 33,046 |
| 2025-06-27 | 1.872 | 1.930 | 1.860 | 1.930 | 1.864 | 123,950 |
| 2025-06-26 | 1.882 | 1.892 | 1.862 | 1.874 | 1.810 | 12,250 |
| 2025-06-25 | 1.884 | 1.896 | 1.860 | 1.864 | 1.801 | 24,507 |
| 2025-06-24 | 1.864 | 1.904 | 1.864 | 1.884 | 1.820 | 27,268 |
| 2025-06-23 | 1.892 | 1.892 | 1.850 | 1.858 | 1.795 | 62,261 |
| 2025-06-19 | 1.946 | 1.954 | 1.890 | 1.890 | 1.826 | 56,787 |
| 2025-06-18 | 1.938 | 1.960 | 1.930 | 1.946 | 1.880 | 62,989 |
| 2025-06-17 | 1.944 | 1.952 | 1.932 | 1.940 | 1.874 | 80,466 |
| 2025-06-16 | 1.904 | 1.952 | 1.900 | 1.946 | 1.880 | 224,670 |
| 2025-06-13 | 1.890 | 1.940 | 1.884 | 1.910 | 1.845 | 164,703 |
| 2025-06-12 | 1.924 | 1.926 | 1.890 | 1.890 | 1.826 | 55,730 |
| 2025-06-11 | 1.942 | 1.950 | 1.916 | 1.924 | 1.859 | 46,002 |
| 2025-06-10 | 1.938 | 1.948 | 1.930 | 1.936 | 1.870 | 33,190 |
| 2025-06-09 | 1.938 | 1.950 | 1.920 | 1.944 | 1.878 | 75,438 |
| 2025-06-06 | 1.944 | 1.968 | 1.928 | 1.938 | 1.872 | 27,684 |
| 2025-06-05 | 1.932 | 1.954 | 1.930 | 1.944 | 1.878 | 29,109 |
| 2025-06-04 | 1.938 | 1.968 | 1.928 | 1.932 | 1.866 | 29,806 |
| 2025-06-03 | 1.970 | 1.970 | 1.932 | 1.936 | 1.870 | 45,633 |
| 2025-06-02 | 1.970 | 1.982 | 1.952 | 1.972 | 1.905 | 28,176 |
| 2025-05-30 | 1.980 | 1.998 | 1.960 | 1.970 | 1.903 | 34,172 |
| 2025-05-28 | 1.974 | 2.000 | 1.974 | 1.980 | 1.913 | 41,901 |
| 2025-05-27 | 1.950 | 1.976 | 1.946 | 1.974 | 1.907 | 45,694 |
| 2025-05-26 | 1.932 | 1.952 | 1.920 | 1.936 | 1.870 | 21,058 |
| 2025-05-23 | 1.942 | 1.960 | 1.892 | 1.932 | 1.866 | 181,863 |
| 2025-05-22 | 1.948 | 1.952 | 1.924 | 1.942 | 1.876 | 41,170 |
| 2025-05-21 | 1.960 | 1.960 | 1.928 | 1.944 | 1.878 | 48,621 |
| 2025-05-20 | 1.952 | 1.978 | 1.952 | 1.964 | 1.897 | 19,740 |
| 2025-05-19 | 1.978 | 1.978 | 1.950 | 1.952 | 1.886 | 26,375 |
| 2025-05-16 | 1.988 | 2.000 | 1.968 | 1.978 | 1.911 | 26,722 |
| 2025-05-15 | 1.980 | 1.988 | 1.964 | 1.988 | 1.920 | 72,565 |
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.