Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.020	16.200	15.940	16.140	13.837	9,610
2024-02-27	16.040	16.100	15.980	16.040	13.751	8,207
2024-02-26	16.100	16.120	15.920	16.060	13.768	10,534
2024-02-23	16.280	16.340	16.040	16.120	13.820	5,439
2024-02-22	16.220	16.380	16.020	16.300	13.974	14,110
2024-02-21	16.280	16.440	16.080	16.200	13.888	6,044
2024-02-20	16.600	16.600	16.160	16.280	13.957	8,696
2024-02-19	16.540	16.660	16.400	16.600	14.231	6,945
2024-02-16	16.240	16.560	16.160	16.540	14.180	9,762
2024-02-15	16.200	16.460	15.900	16.180	13.871	10,743
2024-02-14	16.160	16.360	16.120	16.200	13.888	5,987
2024-02-13	16.600	16.600	16.160	16.220	13.906	10,355
2024-02-12	17.000	17.000	16.300	16.660	14.283	87,685
2024-02-09	17.200	17.320	16.900	17.000	14.574	121,461
2024-02-08	16.860	17.240	16.840	17.200	14.746	12,048
2024-02-07	17.000	17.180	16.840	16.860	14.454	8,887
2024-02-06	17.060	17.060	16.780	17.000	14.574	10,051
2024-02-05	17.080	17.180	16.900	16.980	14.557	12,472
2024-02-02	17.460	17.600	16.980	17.100	14.660	12,261
2024-02-01	17.180	17.700	17.120	17.460	14.969	8,807
2024-01-31	17.140	17.380	17.140	17.260	14.797	57,062
2024-01-30	16.980	17.540	16.980	17.140	14.694	14,884
2024-01-29	17.500	17.500	16.980	17.060	14.626	17,039
2024-01-26	17.360	17.560	17.160	17.540	15.037	99,284
2024-01-25	17.520	17.720	17.240	17.360	14.883	13,534
2024-01-24	17.360	17.600	17.260	17.600	15.089	8,787
2024-01-23	17.360	17.580	17.300	17.360	14.883	7,594
2024-01-22	17.200	17.420	17.140	17.380	14.900	12,752
2024-01-19	17.200	17.360	17.060	17.080	14.643	6,355
2024-01-18	17.060	17.480	17.000	17.240	14.780	12,361
2024-01-17	17.200	17.200	16.000	17.020	14.591	30,802
2024-01-16	17.500	17.600	17.300	17.580	15.072	6,864
2024-01-15	17.640	17.880	17.620	17.620	15.106	9,541
2024-01-12	17.860	18.060	17.600	17.620	15.106	6,164
2024-01-11	18.280	18.460	17.820	17.860	15.312	9,321
2024-01-10	18.060	18.280	18.020	18.280	15.672	7,754
2024-01-09	18.180	18.280	18.040	18.080	15.500	13,950
2024-01-08	18.280	18.300	17.900	18.180	15.586	8,011
2024-01-05	17.920	18.360	17.820	18.360	15.740	16,703
2024-01-04	17.900	18.060	17.780	17.940	15.380	14,719
2024-01-03	17.860	17.900	17.720	17.860	15.312	9,649
2024-01-02	17.880	18.100	17.740	17.860	15.312	25,857
2023-12-29	17.800	18.080	17.780	17.860	15.312	18,100
2023-12-28	18.000	18.100	17.740	17.800	15.260	9,427
2023-12-27	18.200	18.300	17.860	18.000	15.432	14,386
2023-12-22	17.860	18.280	17.580	18.180	15.586	23,987
2023-12-21	17.740	17.900	17.480	17.900	15.346	21,710
2023-12-20	17.600	17.740	17.360	17.740	15.209	6,861
2023-12-19	17.220	17.600	17.160	17.600	15.089	9,912
2023-12-18	17.040	17.260	17.000	17.240	14.780	10,207
2023-12-15	17.320	17.580	17.000	17.060	14.626	20,620
2023-12-14	16.700	17.340	16.700	17.280	14.814	14,318
2023-12-13	17.000	17.000	16.340	16.700	14.317	17,659
2023-12-12	16.980	17.100	16.920	17.000	14.574	14,706
2023-12-11	17.240	17.240	16.820	16.980	14.557	15,065
2023-12-08	17.080	17.480	17.060	17.240	14.780	8,263
2023-12-07	16.960	17.120	16.860	17.080	14.643	18,177
2023-12-05	16.680	16.960	16.600	16.920	14.506	10,312
2023-12-04	16.920	16.940	16.580	16.680	14.300	10,301
2023-12-01	16.880	17.060	16.820	16.960	14.540	11,097

← NewerPage 12 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.