F-SECURE OYJ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.000 | 2.000 | 1.966 | 1.972 | 1.905 | 43,631 |
| 2025-05-13 | 1.940 | 2.000 | 1.930 | 1.978 | 1.911 | 189,636 |
| 2025-05-12 | 1.940 | 1.970 | 1.926 | 1.946 | 1.880 | 46,654 |
| 2025-05-09 | 1.928 | 1.950 | 1.920 | 1.934 | 1.868 | 65,216 |
| 2025-05-08 | 1.950 | 1.978 | 1.918 | 1.928 | 1.863 | 82,037 |
| 2025-05-07 | 1.912 | 1.952 | 1.912 | 1.946 | 1.880 | 57,861 |
| 2025-05-06 | 1.938 | 1.950 | 1.902 | 1.912 | 1.847 | 55,488 |
| 2025-05-05 | 1.986 | 1.986 | 1.920 | 1.942 | 1.876 | 163,853 |
| 2025-05-02 | 1.944 | 1.996 | 1.944 | 1.988 | 1.920 | 84,988 |
| 2025-04-30 | 2.005 | 2.005 | 1.910 | 1.944 | 1.878 | 286,084 |
| 2025-04-29 | 1.924 | 2.030 | 1.908 | 2.015 | 1.947 | 397,701 |
| 2025-04-28 | 1.866 | 1.894 | 1.856 | 1.874 | 1.810 | 97,932 |
| 2025-04-25 | 1.866 | 1.882 | 1.842 | 1.866 | 1.803 | 107,900 |
| 2025-04-24 | 1.862 | 1.872 | 1.844 | 1.866 | 1.803 | 110,668 |
| 2025-04-23 | 1.830 | 1.880 | 1.824 | 1.862 | 1.799 | 187,965 |
| 2025-04-22 | 1.836 | 1.836 | 1.814 | 1.830 | 1.768 | 83,298 |
| 2025-04-17 | 1.808 | 1.836 | 1.790 | 1.836 | 1.774 | 140,481 |
| 2025-04-16 | 1.772 | 1.804 | 1.760 | 1.800 | 1.739 | 73,456 |
| 2025-04-15 | 1.750 | 1.780 | 1.740 | 1.772 | 1.712 | 85,444 |
| 2025-04-14 | 1.712 | 1.746 | 1.712 | 1.738 | 1.679 | 102,462 |
| 2025-04-11 | 1.718 | 1.738 | 1.672 | 1.696 | 1.638 | 239,009 |
| 2025-04-10 | 1.750 | 1.756 | 1.692 | 1.712 | 1.654 | 176,832 |
| 2025-04-09 | 1.656 | 1.684 | 1.608 | 1.624 | 1.569 | 203,743 |
| 2025-04-08 | 1.650 | 1.710 | 1.650 | 1.688 | 1.631 | 207,788 |
| 2025-04-07 | 1.642 | 1.692 | 1.614 | 1.640 | 1.584 | 285,090 |
| 2025-04-04 | 1.778 | 1.778 | 1.676 | 1.720 | 1.662 | 324,515 |
| 2025-04-03 | 1.772 | 1.792 | 1.762 | 1.780 | 1.720 | 233,999 |
| 2025-04-02 | 1.808 | 1.852 | 1.778 | 1.806 | 1.745 | 564,935 |
| 2025-04-01 | 1.754 | 1.824 | 1.748 | 1.816 | 1.735 | 652,030 |
| 2025-03-31 | 1.782 | 1.786 | 1.738 | 1.754 | 1.676 | 233,224 |
| 2025-03-28 | 1.746 | 1.836 | 1.746 | 1.780 | 1.701 | 961,279 |
| 2025-03-27 | 1.750 | 1.750 | 1.712 | 1.742 | 1.664 | 207,908 |
| 2025-03-26 | 1.750 | 1.786 | 1.734 | 1.754 | 1.676 | 367,248 |
| 2025-03-25 | 1.656 | 1.748 | 1.656 | 1.722 | 1.645 | 277,016 |
| 2025-03-24 | 1.640 | 1.658 | 1.636 | 1.656 | 1.582 | 161,055 |
| 2025-03-21 | 1.660 | 1.660 | 1.622 | 1.622 | 1.550 | 3,616,639 |
| 2025-03-20 | 1.626 | 1.650 | 1.618 | 1.650 | 1.576 | 170,123 |
| 2025-03-19 | 1.606 | 1.634 | 1.604 | 1.630 | 1.557 | 192,777 |
| 2025-03-18 | 1.610 | 1.630 | 1.602 | 1.604 | 1.532 | 229,695 |
| 2025-03-17 | 1.616 | 1.642 | 1.610 | 1.614 | 1.542 | 126,009 |
| 2025-03-14 | 1.610 | 1.624 | 1.608 | 1.616 | 1.544 | 65,533 |
| 2025-03-13 | 1.620 | 1.620 | 1.600 | 1.604 | 1.532 | 72,246 |
| 2025-03-12 | 1.608 | 1.610 | 1.600 | 1.606 | 1.534 | 114,817 |
| 2025-03-11 | 1.626 | 1.628 | 1.604 | 1.604 | 1.532 | 119,512 |
| 2025-03-10 | 1.614 | 1.634 | 1.614 | 1.632 | 1.559 | 50,150 |
| 2025-03-07 | 1.634 | 1.648 | 1.608 | 1.614 | 1.542 | 97,314 |
| 2025-03-06 | 1.630 | 1.640 | 1.624 | 1.632 | 1.559 | 169,419 |
| 2025-03-05 | 1.636 | 1.646 | 1.622 | 1.630 | 1.557 | 222,235 |
| 2025-03-04 | 1.660 | 1.660 | 1.622 | 1.622 | 1.550 | 200,641 |
| 2025-03-03 | 1.652 | 1.680 | 1.644 | 1.666 | 1.592 | 152,430 |
| 2025-02-28 | 1.680 | 1.680 | 1.650 | 1.652 | 1.578 | 107,026 |
| 2025-02-27 | 1.660 | 1.670 | 1.656 | 1.658 | 1.584 | 138,114 |
| 2025-02-26 | 1.660 | 1.676 | 1.658 | 1.662 | 1.588 | 158,099 |
| 2025-02-25 | 1.684 | 1.684 | 1.656 | 1.658 | 1.584 | 258,448 |
| 2025-02-24 | 1.690 | 1.698 | 1.682 | 1.684 | 1.609 | 111,036 |
| 2025-02-21 | 1.690 | 1.708 | 1.676 | 1.682 | 1.607 | 232,247 |
| 2025-02-20 | 1.706 | 1.708 | 1.688 | 1.688 | 1.613 | 70,606 |
| 2025-02-19 | 1.696 | 1.714 | 1.696 | 1.706 | 1.630 | 182,787 |
| 2025-02-18 | 1.700 | 1.710 | 1.690 | 1.696 | 1.620 | 202,681 |
| 2025-02-17 | 1.700 | 1.710 | 1.678 | 1.700 | 1.624 | 93,257 |
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.