F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	1.842	1.870	1.830	1.850	1.767	68,216
2024-11-12	1.868	1.878	1.838	1.848	1.766	72,086
2024-11-11	1.910	1.920	1.852	1.870	1.787	53,929
2024-11-08	1.894	1.920	1.890	1.894	1.810	95,473
2024-11-07	1.876	1.900	1.862	1.880	1.796	54,788
2024-11-06	1.910	1.916	1.836	1.878	1.794	76,762
2024-11-05	1.928	1.928	1.880	1.886	1.802	416,848
2024-11-04	1.916	1.916	1.888	1.894	1.810	58,669
2024-11-01	1.910	1.936	1.886	1.920	1.834	61,909
2024-10-31	1.890	1.898	1.880	1.884	1.800	210,512
2024-10-30	2.030	2.045	1.886	1.886	1.802	713,305
2024-10-29	2.040	2.075	1.972	2.035	1.944	216,245
2024-10-28	2.030	2.070	2.030	2.035	1.944	202,479
2024-10-25	2.010	2.065	2.010	2.025	1.935	39,388
2024-10-24	2.045	2.080	2.000	2.005	1.916	247,605
2024-10-23	2.025	2.060	2.025	2.040	1.949	15,122
2024-10-22	2.030	2.045	2.010	2.045	1.954	19,135
2024-10-21	2.085	2.100	2.020	2.030	1.939	105,356
2024-10-18	2.115	2.135	2.080	2.080	1.987	86,217
2024-10-17	2.195	2.195	2.115	2.115	2.021	52,334
2024-10-16	2.190	2.190	2.140	2.185	2.088	18,680
2024-10-15	2.190	2.195	2.170	2.190	2.092	42,661
2024-10-14	2.165	2.180	2.130	2.170	2.073	28,381
2024-10-11	2.185	2.205	2.160	2.165	2.068	115,601
2024-10-10	2.175	2.185	2.150	2.180	2.083	12,720
2024-10-09	2.145	2.180	2.125	2.175	2.078	17,004
2024-10-08	2.175	2.175	2.115	2.145	2.049	18,599
2024-10-07	2.160	2.185	2.130	2.160	2.064	15,315
2024-10-04	2.155	2.190	2.145	2.160	2.064	150,111
2024-10-03	2.110	2.160	2.110	2.155	2.059	114,740
2024-10-02	2.165	2.165	2.090	2.110	2.016	25,977
2024-10-01	2.160	2.170	2.105	2.165	2.068	96,705
2024-09-30	2.080	2.170	2.080	2.160	2.064	40,615
2024-09-27	2.090	2.180	2.075	2.080	1.987	140,512
2024-09-26	2.095	2.130	2.095	2.105	2.011	48,266
2024-09-25	2.115	2.120	2.095	2.095	1.968	21,513
2024-09-24	2.050	2.140	2.050	2.105	1.978	30,507
2024-09-23	2.080	2.085	2.040	2.050	1.926	64,928
2024-09-20	2.170	2.185	2.055	2.055	1.931	169,778
2024-09-19	2.105	2.185	2.100	2.150	2.020	91,602
2024-09-18	2.100	2.105	2.075	2.100	1.973	10,352
2024-09-17	2.080	2.095	2.070	2.085	1.959	69,076
2024-09-16	2.050	2.085	2.045	2.060	1.935	0
2024-09-13	2.030	2.080	2.030	2.070	1.945	14,782
2024-09-12	2.070	2.085	2.020	2.030	1.907	44,697
2024-09-11	2.060	2.085	2.040	2.075	1.949	40,778
2024-09-10	2.070	2.080	2.045	2.060	1.935	19,365
2024-09-09	2.080	2.095	2.050	2.070	1.945	15,980
2024-09-06	2.105	2.105	2.050	2.060	1.935	25,249
2024-09-05	2.095	2.105	2.055	2.105	1.978	16,775
2024-09-04	2.085	2.095	2.060	2.070	1.945	15,116
2024-09-03	2.095	2.110	2.075	2.090	1.963	16,300
2024-09-02	2.100	2.110	2.075	2.095	1.968	64,902
2024-08-30	2.095	2.130	2.060	2.105	1.978	27,556
2024-08-29	2.105	2.140	2.085	2.100	1.973	84,809
2024-08-28	2.145	2.150	2.100	2.105	1.978	33,071
2024-08-27	2.120	2.145	2.120	2.145	2.015	42,310
2024-08-26	2.060	2.120	2.060	2.120	1.992	34,715
2024-08-23	2.045	2.090	2.040	2.085	1.959	51,644
2024-08-22	2.100	2.100	2.035	2.045	1.921	31,664

← NewerPage 9 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.