Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.580	16.600	16.520	16.520	14.520	1,804
2024-08-20	16.800	16.820	16.580	16.580	14.573	18,006
2024-08-19	16.440	16.800	16.440	16.800	14.766	6,350
2024-08-16	16.600	16.800	16.440	16.440	14.450	4,757
2024-08-15	16.500	16.620	16.400	16.620	14.608	4,126
2024-08-14	16.440	16.480	16.380	16.460	14.467	1,583
2024-08-13	16.320	16.500	16.320	16.500	14.503	3,917
2024-08-12	16.320	16.500	16.300	16.320	14.344	3,979
2024-08-09	16.300	16.500	16.220	16.300	14.327	4,261
2024-08-08	16.300	16.380	16.120	16.300	14.327	3,797
2024-08-07	16.180	16.400	16.100	16.300	14.327	4,840
2024-08-06	15.600	16.040	15.600	16.040	14.098	4,879
2024-08-05	15.800	15.800	15.500	15.740	13.835	7,765
2024-08-02	15.960	16.180	15.800	15.820	13.905	5,456
2024-08-01	15.900	16.020	15.880	15.980	14.046	5,726
2024-07-31	15.920	15.980	15.800	15.900	13.975	2,528
2024-07-30	15.940	15.940	15.800	15.920	13.993	2,183
2024-07-29	15.960	15.980	15.740	15.940	14.010	52,982
2024-07-26	16.000	16.040	15.960	15.960	14.028	1,611
2024-07-25	15.840	16.160	15.740	16.040	14.098	5,456
2024-07-24	15.940	15.940	15.720	15.860	13.940	4,802
2024-07-23	16.240	16.240	15.720	15.960	14.028	10,346
2024-07-22	16.920	16.920	16.240	16.240	14.274	6,747
2024-07-19	16.620	16.960	16.520	16.920	14.872	20,501
2024-07-18	16.500	16.740	16.240	16.700	14.678	10,753
2024-07-17	16.660	17.000	16.460	17.000	14.942	3,343
2024-07-16	17.020	17.020	16.600	16.660	14.643	2,449
2024-07-15	16.820	17.120	16.700	17.020	14.960	6,861
2024-07-12	16.680	16.840	16.540	16.840	14.801	3,585
2024-07-11	16.400	16.600	16.300	16.600	14.590	4,042
2024-07-10	16.260	16.520	16.240	16.380	14.397	5,615
2024-07-09	16.320	16.500	16.240	16.360	14.380	3,084
2024-07-08	16.580	16.700	16.340	16.360	14.380	3,603
2024-07-05	16.700	16.780	16.520	16.580	14.573	5,240
2024-07-04	16.640	16.700	16.620	16.640	14.626	4,483
2024-07-03	16.500	16.720	16.420	16.620	14.608	5,881
2024-07-02	16.300	16.440	16.220	16.380	14.397	3,469
2024-07-01	16.240	16.700	16.180	16.300	14.327	8,289
2024-06-28	16.460	16.500	16.240	16.240	14.274	8,478
2024-06-27	16.520	16.520	16.300	16.440	14.450	5,938
2024-06-26	16.620	16.760	16.420	16.420	14.432	3,774
2024-06-25	17.140	17.140	16.580	16.600	14.590	5,711
2024-06-24	16.980	17.240	16.960	17.180	15.100	14,560
2024-06-20	16.560	17.940	16.280	17.940	15.768	18,908
2024-06-19	16.120	16.600	16.120	16.420	14.432	8,916
2024-06-18	16.000	16.540	16.000	16.540	14.538	10,396
2024-06-17	16.100	16.360	15.900	15.960	14.028	10,103
2024-06-14	16.300	16.320	16.020	16.080	14.133	5,692
2024-06-13	16.740	16.740	16.060	16.320	14.344	15,370
2024-06-12	16.500	16.800	16.340	16.600	14.590	20,560
2024-06-11	16.600	16.660	16.520	16.600	14.590	3,632
2024-06-10	16.600	16.680	16.480	16.600	14.590	6,789
2024-06-07	16.400	16.660	16.400	16.640	14.626	5,149
2024-06-06	16.440	16.600	16.440	16.500	14.503	2,546
2024-06-05	16.440	16.520	16.400	16.440	14.450	6,256
2024-06-04	16.660	16.760	16.320	16.320	14.344	13,953
2024-06-03	16.700	16.800	16.640	16.640	14.626	2,453
2024-05-31	16.740	16.740	16.440	16.620	14.608	8,840
2024-05-30	16.800	16.880	16.500	16.740	14.714	4,939
2024-05-29	17.100	17.300	16.800	16.800	14.766	7,525

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2100 EUR
2026-06-03	0.2100 EUR
2026-03-12	0.2100 EUR
2025-09-10	0.4200 EUR
2025-03-13	0.4200 EUR
2024-09-13	0.4100 EUR
2024-03-14	0.4100 EUR
2023-09-11	0.4000 EUR
2023-03-16	0.4000 EUR
2022-09-08	0.3800 EUR
2022-03-17	0.3800 EUR
2021-09-10	0.3000 EUR
2021-03-12	0.3000 EUR
2020-09-09	0.2800 EUR
2020-03-12	0.2800 EUR
2019-09-06	0.2700 EUR
2019-03-14	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.