Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	17.660	17.740	17.500	17.560	14.708	18,228
2023-09-06	17.520	17.940	17.240	17.760	14.875	29,345
2023-09-05	17.400	17.600	17.400	17.520	14.674	8,623
2023-09-04	17.260	17.700	17.200	17.400	14.574	23,367
2023-09-01	17.280	17.280	17.180	17.260	14.457	11,075
2023-08-31	17.080	17.300	17.020	17.260	14.457	8,404
2023-08-30	17.160	17.280	16.960	17.080	14.306	6,258
2023-08-29	16.800	17.160	16.800	17.160	14.373	18,190
2023-08-28	16.700	16.980	16.700	16.800	14.071	5,928
2023-08-25	16.800	16.900	16.700	16.700	13.988	3,957
2023-08-24	16.800	16.880	16.760	16.800	14.071	4,358
2023-08-23	16.760	16.900	16.700	16.740	14.021	9,290
2023-08-22	16.800	16.880	16.600	16.760	14.038	12,264
2023-08-21	16.300	16.860	16.300	16.800	14.071	13,572
2023-08-18	16.240	16.320	16.160	16.300	13.653	8,131
2023-08-17	16.020	16.260	16.000	16.240	13.602	5,841
2023-08-16	16.020	16.100	16.000	16.000	13.401	4,130
2023-08-15	16.020	16.080	16.000	16.000	13.401	12,691
2023-08-14	16.000	16.100	16.000	16.000	13.401	5,645
2023-08-11	16.100	16.140	16.000	16.020	13.418	4,393
2023-08-10	16.280	16.300	16.140	16.140	13.519	7,981
2023-08-09	16.200	16.340	16.140	16.200	13.569	5,225
2023-08-08	16.060	16.160	16.000	16.040	13.435	5,910
2023-08-07	16.080	16.160	16.000	16.060	13.452	5,637
2023-08-04	16.100	16.160	16.000	16.100	13.485	4,028
2023-08-03	16.040	16.100	15.900	16.020	13.418	9,284
2023-08-02	16.040	16.080	15.940	16.000	13.401	13,846
2023-08-01	16.200	16.200	15.960	16.000	13.401	11,352
2023-07-31	16.020	16.280	15.900	16.220	13.586	22,336
2023-07-28	16.120	16.140	15.900	16.020	13.418	7,370
2023-07-27	16.220	16.280	16.020	16.060	13.452	3,573
2023-07-26	16.140	16.240	15.920	16.220	13.586	12,540
2023-07-25	16.360	16.380	16.120	16.140	13.519	47,265
2023-07-24	16.020	16.520	16.000	16.240	13.602	11,030
2023-07-21	15.840	16.120	15.840	16.020	13.418	9,401
2023-07-20	16.100	16.100	15.720	15.880	13.301	23,159
2023-07-19	16.060	16.260	16.000	16.160	13.535	3,805
2023-07-18	15.900	16.180	15.900	15.940	13.351	8,215
2023-07-17	16.040	16.260	15.860	15.900	13.318	109,761
2023-07-14	16.060	16.180	15.760	16.040	13.435	14,567
2023-07-13	16.540	16.560	16.060	16.060	13.452	34,750
2023-07-12	16.240	16.540	16.140	16.540	13.854	19,051
2023-07-11	16.060	16.240	15.960	16.240	13.602	13,015
2023-07-10	15.500	16.100	15.480	16.020	13.418	18,353
2023-07-07	15.240	15.560	15.220	15.500	12.983	18,155
2023-07-06	15.080	15.280	15.080	15.240	12.765	24,457
2023-07-05	16.040	16.100	15.200	15.280	12.798	87,671
2023-07-04	15.820	16.080	15.780	15.960	13.368	5,925
2023-07-03	15.500	15.820	15.500	15.800	13.234	9,226
2023-06-30	15.260	15.660	15.260	15.480	12.966	8,230
2023-06-29	15.280	15.500	15.260	15.260	12.782	11,738
2023-06-28	15.120	15.440	15.100	15.260	12.782	7,091
2023-06-27	15.200	15.340	15.080	15.100	12.647	10,618
2023-06-26	15.040	15.360	14.980	15.300	12.815	12,542
2023-06-22	14.800	15.260	14.700	15.120	12.664	16,297
2023-06-21	15.140	15.140	14.860	14.860	12.446	17,694
2023-06-20	15.240	15.260	15.080	15.160	12.698	5,298
2023-06-19	15.540	15.540	15.240	15.260	12.782	12,414
2023-06-16	15.420	15.680	15.320	15.600	13.066	17,923
2023-06-15	15.580	15.580	15.320	15.400	12.899	9,950

← NewerPage 14 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.