Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	16.300	16.420	16.080	16.220	13.586	21,929
2023-03-15	16.620	16.880	16.580	16.740	13.686	55,458
2023-03-14	16.440	16.780	16.240	16.620	13.588	63,669
2023-03-13	16.300	16.380	16.000	16.240	13.277	20,731
2023-03-10	16.860	16.880	16.280	16.300	13.326	31,592
2023-03-09	17.200	17.240	16.780	16.840	13.768	28,547
2023-03-08	17.100	17.180	16.960	17.140	14.013	5,783
2023-03-07	17.120	17.220	16.980	17.080	13.964	11,683
2023-03-06	16.980	17.260	16.960	17.120	13.997	23,538
2023-03-03	16.780	17.000	16.740	16.920	13.833	7,873
2023-03-02	16.760	16.940	16.600	16.640	13.604	9,551
2023-03-01	16.720	16.940	16.700	16.700	13.653	21,499
2023-02-28	16.760	16.840	16.540	16.680	13.637	35,964
2023-02-27	16.640	16.840	16.640	16.800	13.735	8,432
2023-02-24	16.880	16.940	16.640	16.640	13.604	10,474
2023-02-23	16.720	16.960	16.700	16.860	13.784	14,968
2023-02-22	16.860	16.900	16.600	16.700	13.653	18,070
2023-02-21	17.120	17.200	16.800	16.860	13.784	24,072
2023-02-20	17.740	17.800	16.860	17.080	13.964	75,859
2023-02-17	18.080	18.080	17.640	17.820	14.569	16,188
2023-02-16	18.420	18.440	18.060	18.220	14.896	47,833
2023-02-15	18.340	18.420	18.060	18.400	15.043	24,551
2023-02-14	18.120	18.400	18.100	18.380	15.027	21,201
2023-02-13	17.800	18.100	17.640	18.100	14.798	16,673
2023-02-10	18.120	18.140	17.420	17.840	14.585	21,460
2023-02-09	18.000	18.340	17.840	18.220	14.896	127,030
2023-02-08	17.460	18.080	17.380	17.980	14.700	50,324
2023-02-07	17.500	17.500	16.940	17.120	13.997	42,259
2023-02-06	17.500	17.520	17.280	17.380	14.209	16,615
2023-02-03	17.560	17.560	17.200	17.520	14.324	7,790
2023-02-02	17.280	17.620	17.180	17.560	14.356	17,175
2023-02-01	17.080	17.320	17.080	17.160	14.029	11,921
2023-01-31	17.000	17.120	16.760	17.080	13.964	13,835
2023-01-30	16.960	16.960	16.620	16.840	13.768	18,442
2023-01-27	16.680	17.080	16.640	16.980	13.882	23,830
2023-01-26	16.560	16.720	16.460	16.680	13.637	8,371
2023-01-25	16.800	16.800	16.440	16.460	13.457	10,693
2023-01-24	16.700	16.780	16.400	16.700	13.653	14,508
2023-01-23	16.580	16.640	16.380	16.600	13.572	13,368
2023-01-20	16.620	16.640	16.320	16.540	13.523	16,456
2023-01-19	17.140	17.160	16.520	16.520	13.506	20,662
2023-01-18	17.000	17.140	16.720	17.140	14.013	20,178
2023-01-17	17.020	17.060	16.780	16.920	13.833	20,369
2023-01-16	17.000	17.100	16.900	17.040	13.931	34,094
2023-01-13	16.900	17.040	16.600	16.800	13.735	33,282
2023-01-12	16.640	17.000	16.420	16.860	13.784	19,585
2023-01-11	16.260	16.700	16.180	16.640	13.604	38,996
2023-01-10	16.440	16.500	16.140	16.240	13.277	19,337
2023-01-09	16.400	16.700	16.380	16.400	13.408	81,664
2023-01-05	16.060	16.300	16.000	16.260	13.294	15,241
2023-01-04	16.140	16.260	16.000	16.060	13.130	12,866
2023-01-03	15.680	16.100	15.640	16.040	13.114	37,733
2023-01-02	15.520	15.740	15.460	15.740	12.869	17,475
2022-12-30	15.360	15.500	15.240	15.380	12.574	45,339
2022-12-29	14.820	15.400	14.740	15.340	12.541	35,503
2022-12-28	14.900	15.020	14.820	14.820	12.116	29,185
2022-12-27	15.140	15.160	14.880	14.900	12.182	32,343
2022-12-23	15.240	15.340	15.100	15.140	12.378	23,789
2022-12-22	15.220	15.300	15.040	15.220	12.443	11,503
2022-12-21	14.960	15.260	14.960	15.200	12.427	14,880

← NewerPage 16 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.