Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.100	17.320	17.040	17.200	15.118	11,489
2024-05-27	17.100	17.160	16.980	17.100	15.030	6,724
2024-05-24	17.020	17.260	17.000	17.100	15.030	7,776
2024-05-23	17.280	17.280	17.020	17.140	15.065	3,122
2024-05-22	17.140	17.380	17.120	17.180	15.100	4,343
2024-05-21	16.940	17.180	16.880	17.160	15.083	15,195
2024-05-20	17.120	17.160	16.940	17.000	14.942	6,531
2024-05-17	17.220	17.280	16.980	17.160	15.083	6,103
2024-05-16	17.220	17.420	17.200	17.200	15.118	6,413
2024-05-15	17.160	17.340	16.940	17.240	15.153	45,619
2024-05-14	17.420	17.500	17.040	17.160	15.083	17,661
2024-05-13	17.240	17.480	17.240	17.480	15.364	6,074
2024-05-10	17.200	17.460	17.200	17.220	15.135	8,472
2024-05-08	17.220	17.360	17.200	17.240	15.153	5,987
2024-05-07	17.280	17.420	17.200	17.240	15.153	4,726
2024-05-06	17.240	17.460	17.200	17.280	15.188	4,327
2024-05-03	17.360	17.460	17.200	17.240	15.153	12,625
2024-05-02	17.460	17.480	17.320	17.380	15.276	6,152
2024-04-30	17.600	17.660	17.460	17.520	15.399	5,241
2024-04-29	17.700	17.760	17.620	17.660	15.522	9,136
2024-04-26	17.200	17.680	17.200	17.680	15.540	12,306
2024-04-25	17.160	17.200	17.000	17.200	15.118	7,462
2024-04-24	17.120	17.340	17.020	17.160	15.083	9,762
2024-04-23	17.100	17.300	17.020	17.260	15.171	9,756
2024-04-22	17.120	17.200	17.020	17.100	15.030	6,046
2024-04-19	17.260	17.260	17.100	17.120	15.048	3,438
2024-04-18	17.300	17.300	17.140	17.260	15.171	4,331
2024-04-17	17.100	17.280	17.040	17.260	15.171	6,755
2024-04-16	17.000	17.140	16.980	17.120	15.048	9,288
2024-04-15	17.260	17.300	17.060	17.100	15.030	9,700
2024-04-12	17.420	17.600	17.400	17.400	15.294	27,732
2024-04-11	17.440	17.660	17.380	17.420	15.311	7,741
2024-04-10	17.300	17.600	17.300	17.520	15.399	16,636
2024-04-09	17.000	17.440	17.000	17.300	15.206	11,547
2024-04-08	16.820	17.080	16.680	17.060	14.995	11,312
2024-04-05	17.340	17.340	16.740	16.820	14.784	11,446
2024-04-04	17.100	17.700	17.100	17.540	15.417	18,225
2024-04-03	17.220	17.360	17.080	17.100	15.030	6,208
2024-04-02	17.160	17.340	17.060	17.220	15.135	14,798
2024-03-28	17.100	17.240	17.020	17.160	15.083	5,748
2024-03-27	16.860	17.160	16.820	17.100	15.030	5,269
2024-03-26	16.760	16.880	16.680	16.820	14.784	10,788
2024-03-25	16.940	16.940	16.720	16.760	14.731	7,244
2024-03-22	16.800	17.040	16.800	16.940	14.889	15,869
2024-03-21	16.780	16.900	16.740	16.800	14.766	8,890
2024-03-20	16.600	16.840	16.600	16.780	14.749	10,260
2024-03-19	16.580	16.780	16.460	16.780	14.749	19,757
2024-03-18	16.680	16.820	16.580	16.580	14.573	16,803
2024-03-15	16.760	16.820	16.580	16.680	14.661	17,850
2024-03-14	16.580	16.760	16.200	16.760	14.731	22,532
2024-03-13	16.500	16.700	16.380	16.660	14.283	24,391
2024-03-12	16.260	16.560	16.160	16.500	14.146	11,915
2024-03-11	16.040	16.260	15.920	16.260	13.940	20,755
2024-03-08	15.980	16.080	15.900	16.040	13.751	9,963
2024-03-07	15.880	16.060	15.800	16.020	13.734	11,870
2024-03-06	15.920	16.120	15.840	15.880	13.614	8,451
2024-03-05	16.000	16.040	15.880	15.900	13.631	8,002
2024-03-04	15.980	16.020	15.900	16.020	13.734	12,834
2024-03-01	16.400	16.400	15.940	15.980	13.700	13,128
2024-02-29	16.200	16.360	16.200	16.300	13.974	8,916

← NewerPage 11 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.