Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	16.600	16.840	16.540	16.840	14.437	9,941
2023-11-29	16.500	16.700	16.500	16.620	14.249	6,540
2023-11-28	16.520	16.560	16.440	16.520	14.163	5,603
2023-11-27	16.520	16.600	16.420	16.500	14.146	16,809
2023-11-24	16.220	16.560	16.160	16.520	14.163	10,107
2023-11-23	16.140	16.240	16.140	16.220	13.906	21,675
2023-11-22	16.180	16.320	16.140	16.200	13.888	7,494
2023-11-21	16.140	16.280	16.100	16.200	13.888	12,252
2023-11-20	16.260	16.280	16.040	16.120	13.820	18,571
2023-11-17	16.120	16.580	16.120	16.280	13.957	9,099
2023-11-16	16.520	16.580	16.120	16.120	13.820	63,602
2023-11-15	16.660	17.060	16.560	16.640	14.266	13,392
2023-11-14	16.140	16.660	16.040	16.660	14.283	17,144
2023-11-13	15.860	16.040	15.800	16.000	13.717	5,707
2023-11-10	16.080	16.080	15.720	15.860	13.597	14,616
2023-11-09	15.800	16.140	15.680	16.020	13.734	9,132
2023-11-08	15.600	15.920	15.560	15.800	13.546	156,259
2023-11-07	15.560	15.760	15.520	15.700	13.460	27,318
2023-11-06	15.600	15.660	15.480	15.620	13.391	21,457
2023-11-03	15.500	15.640	15.200	15.540	13.323	20,875
2023-11-02	14.700	16.040	14.700	15.400	13.203	20,170
2023-11-01	14.460	14.640	14.300	14.620	12.534	18,065
2023-10-31	13.920	14.520	13.920	14.460	12.397	30,324
2023-10-30	14.560	14.560	13.800	13.920	11.934	51,579
2023-10-27	14.300	14.580	14.120	14.560	12.482	20,006
2023-10-26	14.560	14.560	14.200	14.280	12.242	25,876
2023-10-25	14.740	15.220	14.480	14.520	12.448	15,487
2023-10-24	14.740	14.820	14.640	14.720	12.620	12,095
2023-10-23	14.800	14.880	14.640	14.720	12.620	20,849
2023-10-20	14.960	15.120	14.740	14.800	12.688	26,455
2023-10-19	15.020	15.100	14.900	14.900	12.774	10,331
2023-10-18	15.400	15.420	15.120	15.160	12.997	14,522
2023-10-17	15.500	15.600	15.340	15.340	13.151	21,024
2023-10-16	15.680	15.700	15.300	15.500	13.288	19,591
2023-10-13	16.180	16.180	15.640	15.680	13.443	36,612
2023-10-12	17.140	17.460	16.020	16.200	13.888	146,615
2023-10-11	17.100	17.400	16.960	17.280	14.814	10,440
2023-10-10	17.040	17.400	16.960	17.100	14.660	10,957
2023-10-09	17.280	17.340	16.680	16.960	14.540	30,496
2023-10-06	17.320	17.600	17.240	17.560	15.054	115,886
2023-10-05	17.280	17.500	17.160	17.280	14.814	9,701
2023-10-04	17.600	17.740	17.240	17.280	14.814	36,019
2023-10-03	17.500	17.660	17.360	17.640	15.123	7,615
2023-10-02	17.460	17.580	17.400	17.500	15.003	6,775
2023-09-29	17.440	17.620	17.380	17.440	14.952	11,384
2023-09-28	17.240	17.300	17.060	17.240	14.780	4,772
2023-09-27	16.840	17.260	16.840	17.240	14.780	6,596
2023-09-26	17.280	17.300	16.940	16.940	14.523	3,368
2023-09-25	17.500	17.500	17.260	17.400	14.917	11,350
2023-09-22	17.560	17.720	17.460	17.520	15.020	9,399
2023-09-21	17.800	17.800	17.580	17.660	15.140	7,444
2023-09-20	17.960	17.960	17.720	17.820	15.277	12,248
2023-09-19	17.860	17.980	17.660	17.960	15.397	10,058
2023-09-18	18.180	18.180	17.600	17.860	15.312	11,978
2023-09-15	18.100	18.520	17.900	18.180	15.586	31,327
2023-09-14	17.200	18.100	17.180	18.100	15.517	78,051
2023-09-13	16.720	17.200	16.720	17.140	14.694	10,563
2023-09-12	17.180	17.180	16.720	16.780	14.386	8,268
2023-09-11	17.300	17.300	16.980	17.180	14.729	13,194
2023-09-08	17.560	17.720	17.240	17.380	14.557	25,072

← NewerPage 13 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.