Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	15.540	15.840	15.460	15.460	12.949	25,011
2023-06-13	15.080	15.640	15.080	15.540	13.016	23,241
2023-06-12	14.880	15.120	14.860	15.080	12.631	37,402
2023-06-09	14.660	14.740	14.560	14.680	12.296	23,151
2023-06-08	14.680	14.680	14.500	14.640	12.262	13,426
2023-06-07	14.760	14.760	14.560	14.560	12.195	8,957
2023-06-06	14.680	14.720	14.340	14.720	12.329	15,530
2023-06-05	14.840	14.840	14.620	14.620	12.245	12,331
2023-06-02	14.620	14.840	14.600	14.840	12.430	16,251
2023-06-01	13.980	14.540	13.840	14.540	12.178	34,334
2023-05-31	14.500	14.600	13.620	13.620	11.408	55,541
2023-05-30	14.820	15.000	14.580	14.580	12.212	9,418
2023-05-29	14.820	14.940	14.760	14.820	12.413	14,106
2023-05-26	14.860	14.880	14.720	14.800	12.396	11,417
2023-05-25	14.920	15.020	14.820	14.880	12.463	15,663
2023-05-24	15.120	15.180	14.920	14.920	12.497	13,452
2023-05-23	15.340	15.440	15.180	15.200	12.731	4,944
2023-05-22	15.380	15.440	15.280	15.320	12.832	6,234
2023-05-19	15.400	15.620	15.400	15.400	12.899	3,427
2023-05-17	15.540	15.540	15.300	15.400	12.899	5,870
2023-05-16	15.580	15.720	15.480	15.540	13.016	7,355
2023-05-15	15.560	15.760	15.520	15.580	13.050	9,827
2023-05-12	15.760	15.800	15.540	15.560	13.033	5,400
2023-05-11	15.560	15.860	15.400	15.740	13.184	12,144
2023-05-10	15.500	15.760	15.480	15.560	13.033	10,495
2023-05-09	15.700	15.780	15.440	15.500	12.983	10,222
2023-05-08	16.060	16.120	15.620	15.700	13.150	12,238
2023-05-05	15.720	16.100	15.700	16.060	13.452	11,477
2023-05-04	15.500	15.840	15.480	15.660	13.117	8,951
2023-05-03	15.500	15.740	15.360	15.560	13.033	43,734
2023-05-02	15.660	15.980	15.400	15.480	12.966	8,284
2023-04-28	15.700	15.840	15.620	15.660	13.117	8,098
2023-04-27	15.460	15.700	15.300	15.700	13.150	16,618
2023-04-26	15.400	15.580	15.300	15.480	12.966	6,454
2023-04-25	15.960	15.960	15.320	15.480	12.966	8,117
2023-04-24	15.440	15.820	15.100	15.440	12.932	11,700
2023-04-21	16.140	16.140	15.440	15.440	12.932	8,249
2023-04-20	16.080	16.140	15.780	15.900	13.318	14,952
2023-04-19	16.460	16.460	16.120	16.140	13.519	7,588
2023-04-18	16.300	16.500	16.240	16.440	13.770	10,595
2023-04-17	16.000	16.320	16.000	16.260	13.619	7,980
2023-04-14	16.000	16.100	15.940	15.940	13.351	7,969
2023-04-13	15.640	15.980	15.640	15.880	13.301	5,982
2023-04-12	15.680	15.760	15.540	15.640	13.100	7,333
2023-04-11	15.340	15.680	15.340	15.660	13.117	7,118
2023-04-06	15.320	15.460	15.280	15.300	12.815	7,312
2023-04-05	15.440	15.520	15.220	15.220	12.748	19,036
2023-04-04	15.500	15.740	15.380	15.420	12.916	10,908
2023-04-03	15.720	15.740	15.400	15.400	12.899	19,728
2023-03-31	15.760	15.800	15.620	15.700	13.150	7,308
2023-03-30	15.700	15.900	15.600	15.740	13.184	16,842
2023-03-29	15.500	15.600	15.400	15.500	12.983	9,814
2023-03-28	15.240	15.500	15.240	15.440	12.932	19,342
2023-03-27	15.440	15.520	15.200	15.220	12.748	39,858
2023-03-24	15.500	15.620	15.380	15.500	12.983	20,097
2023-03-23	15.460	15.540	15.340	15.540	13.016	11,501
2023-03-22	15.600	15.700	15.400	15.400	12.899	14,889
2023-03-21	15.760	15.940	15.600	15.600	13.066	23,945
2023-03-20	15.900	15.900	15.440	15.720	13.167	33,254
2023-03-17	16.180	16.300	15.900	15.920	13.334	40,716

← NewerPage 15 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.