F-SECURE OYJ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.698 | 1.718 | 1.690 | 1.696 | 1.620 | 243,729 |
| 2025-02-13 | 1.680 | 1.698 | 1.680 | 1.692 | 1.617 | 111,881 |
| 2025-02-12 | 1.734 | 1.734 | 1.668 | 1.678 | 1.603 | 239,228 |
| 2025-02-11 | 1.736 | 1.758 | 1.734 | 1.734 | 1.657 | 37,624 |
| 2025-02-10 | 1.774 | 1.776 | 1.740 | 1.740 | 1.662 | 135,131 |
| 2025-02-07 | 1.778 | 1.808 | 1.770 | 1.770 | 1.691 | 111,937 |
| 2025-02-06 | 1.804 | 1.804 | 1.712 | 1.766 | 1.687 | 176,532 |
| 2025-02-05 | 1.840 | 1.856 | 1.830 | 1.832 | 1.750 | 46,696 |
| 2025-02-04 | 1.844 | 1.862 | 1.820 | 1.830 | 1.748 | 44,983 |
| 2025-02-03 | 1.850 | 1.868 | 1.806 | 1.844 | 1.762 | 76,438 |
| 2025-01-31 | 1.858 | 1.880 | 1.856 | 1.868 | 1.785 | 43,752 |
| 2025-01-30 | 1.856 | 1.872 | 1.828 | 1.858 | 1.775 | 44,594 |
| 2025-01-29 | 1.850 | 1.860 | 1.812 | 1.854 | 1.771 | 347,268 |
| 2025-01-28 | 1.902 | 1.930 | 1.838 | 1.850 | 1.767 | 98,554 |
| 2025-01-27 | 1.852 | 1.968 | 1.840 | 1.902 | 1.817 | 256,192 |
| 2025-01-24 | 1.822 | 1.860 | 1.814 | 1.852 | 1.769 | 71,653 |
| 2025-01-23 | 1.802 | 1.824 | 1.800 | 1.810 | 1.729 | 38,362 |
| 2025-01-22 | 1.790 | 1.810 | 1.790 | 1.802 | 1.722 | 270,094 |
| 2025-01-21 | 1.794 | 1.798 | 1.780 | 1.786 | 1.706 | 30,846 |
| 2025-01-20 | 1.780 | 1.806 | 1.780 | 1.796 | 1.716 | 26,476 |
| 2025-01-17 | 1.794 | 1.796 | 1.776 | 1.776 | 1.697 | 172,879 |
| 2025-01-16 | 1.794 | 1.800 | 1.782 | 1.788 | 1.708 | 69,047 |
| 2025-01-15 | 1.820 | 1.830 | 1.790 | 1.792 | 1.712 | 107,826 |
| 2025-01-14 | 1.824 | 1.824 | 1.798 | 1.798 | 1.718 | 19,798 |
| 2025-01-13 | 1.810 | 1.820 | 1.786 | 1.798 | 1.718 | 90,705 |
| 2025-01-10 | 1.800 | 1.832 | 1.792 | 1.800 | 1.720 | 88,806 |
| 2025-01-09 | 1.780 | 1.804 | 1.780 | 1.792 | 1.712 | 31,322 |
| 2025-01-08 | 1.808 | 1.810 | 1.780 | 1.782 | 1.703 | 35,691 |
| 2025-01-07 | 1.816 | 1.820 | 1.792 | 1.808 | 1.727 | 54,724 |
| 2025-01-03 | 1.800 | 1.836 | 1.800 | 1.816 | 1.735 | 51,172 |
| 2025-01-02 | 1.788 | 1.822 | 1.782 | 1.792 | 1.712 | 72,957 |
| 2024-12-30 | 1.802 | 1.804 | 1.782 | 1.784 | 1.704 | 124,763 |
| 2024-12-27 | 1.812 | 1.816 | 1.800 | 1.804 | 1.724 | 198,934 |
| 2024-12-23 | 1.814 | 1.820 | 1.794 | 1.818 | 1.737 | 38,207 |
| 2024-12-20 | 1.792 | 1.814 | 1.782 | 1.814 | 1.733 | 74,790 |
| 2024-12-19 | 1.818 | 1.822 | 1.792 | 1.792 | 1.712 | 45,764 |
| 2024-12-18 | 1.832 | 1.838 | 1.816 | 1.816 | 1.735 | 50,505 |
| 2024-12-17 | 1.820 | 1.868 | 1.806 | 1.838 | 1.756 | 69,894 |
| 2024-12-16 | 1.848 | 1.850 | 1.806 | 1.812 | 1.731 | 65,254 |
| 2024-12-13 | 1.856 | 1.878 | 1.840 | 1.848 | 1.766 | 58,088 |
| 2024-12-12 | 1.868 | 1.870 | 1.832 | 1.832 | 1.750 | 53,920 |
| 2024-12-11 | 1.830 | 1.870 | 1.830 | 1.870 | 1.787 | 43,971 |
| 2024-12-10 | 1.848 | 1.848 | 1.822 | 1.824 | 1.743 | 63,583 |
| 2024-12-09 | 1.836 | 1.850 | 1.800 | 1.848 | 1.766 | 190,424 |
| 2024-12-05 | 1.870 | 1.874 | 1.826 | 1.836 | 1.754 | 84,483 |
| 2024-12-04 | 1.896 | 1.900 | 1.864 | 1.870 | 1.787 | 67,208 |
| 2024-12-03 | 1.854 | 1.898 | 1.854 | 1.886 | 1.802 | 21,101 |
| 2024-12-02 | 1.880 | 1.888 | 1.822 | 1.854 | 1.771 | 191,385 |
| 2024-11-29 | 1.890 | 1.904 | 1.864 | 1.864 | 1.781 | 125,451 |
| 2024-11-28 | 1.886 | 1.892 | 1.870 | 1.890 | 1.806 | 42,800 |
| 2024-11-27 | 1.880 | 1.892 | 1.874 | 1.884 | 1.800 | 43,204 |
| 2024-11-26 | 1.886 | 1.892 | 1.870 | 1.874 | 1.790 | 39,207 |
| 2024-11-25 | 1.840 | 1.892 | 1.834 | 1.884 | 1.800 | 44,745 |
| 2024-11-22 | 1.830 | 1.850 | 1.794 | 1.840 | 1.758 | 62,760 |
| 2024-11-21 | 1.888 | 1.896 | 1.816 | 1.818 | 1.737 | 102,276 |
| 2024-11-20 | 1.860 | 1.888 | 1.856 | 1.888 | 1.804 | 95,379 |
| 2024-11-19 | 1.810 | 1.864 | 1.810 | 1.854 | 1.771 | 65,861 |
| 2024-11-18 | 1.856 | 1.860 | 1.784 | 1.806 | 1.725 | 84,049 |
| 2024-11-15 | 1.850 | 1.886 | 1.840 | 1.856 | 1.773 | 57,133 |
| 2024-11-14 | 1.850 | 1.900 | 1.838 | 1.848 | 1.766 | 61,230 |
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.