Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.040	15.100	14.900	14.900	12.182	16,016
2022-12-19	14.960	15.160	14.940	15.160	12.394	19,621
2022-12-16	15.060	15.080	14.860	14.920	12.198	30,222
2022-12-15	15.740	15.780	15.000	15.060	12.313	81,816
2022-12-14	16.160	16.440	15.980	16.000	13.081	59,347
2022-12-13	16.000	16.340	15.860	16.160	13.212	17,334
2022-12-12	16.380	16.380	15.920	15.940	13.032	10,894
2022-12-09	16.140	16.440	16.140	16.420	13.424	12,670
2022-12-08	16.120	16.140	15.960	16.100	13.163	19,161
2022-12-07	16.480	16.480	16.020	16.100	13.163	16,397
2022-12-05	16.400	16.540	16.380	16.500	13.490	15,696
2022-12-02	16.340	16.560	16.300	16.420	13.424	25,707
2022-12-01	16.160	16.400	16.140	16.320	13.343	16,875
2022-11-30	16.040	16.160	15.980	15.980	13.065	40,589
2022-11-29	16.040	16.120	15.920	15.960	13.048	11,252
2022-11-28	16.040	16.160	15.920	16.020	13.097	18,431
2022-11-25	15.700	16.060	15.600	16.040	13.114	25,676
2022-11-24	15.680	15.700	15.520	15.700	12.836	11,432
2022-11-23	15.420	15.600	15.340	15.600	12.754	12,295
2022-11-22	15.460	15.540	15.300	15.420	12.607	25,117
2022-11-21	15.500	15.580	15.340	15.460	12.640	11,143
2022-11-18	15.360	15.500	15.240	15.400	12.591	10,997
2022-11-17	15.640	15.680	15.320	15.320	12.525	18,174
2022-11-16	15.860	15.860	15.580	15.620	12.770	19,486
2022-11-15	16.040	16.040	15.720	15.840	12.950	20,941
2022-11-14	16.100	16.200	15.860	15.940	13.032	18,588
2022-11-11	16.100	16.300	15.920	16.020	13.097	39,545
2022-11-10	15.500	15.960	15.400	15.920	13.016	23,525
2022-11-09	15.540	15.560	15.300	15.540	12.705	35,997
2022-11-08	15.520	15.520	15.340	15.440	12.623	19,663
2022-11-07	15.320	15.540	15.180	15.480	12.656	32,071
2022-11-04	14.920	15.300	14.860	15.120	12.362	33,219
2022-11-03	14.920	14.920	14.720	14.740	12.051	20,355
2022-11-02	14.720	14.940	14.560	14.860	12.149	34,139
2022-11-01	14.620	15.020	14.620	14.760	12.067	35,428
2022-10-31	15.020	15.060	14.420	14.580	11.920	66,420
2022-10-28	15.420	15.420	15.040	15.220	12.443	15,866
2022-10-27	15.480	15.480	15.000	15.420	12.607	28,036
2022-10-26	15.520	15.520	14.980	15.200	12.427	26,501
2022-10-25	15.400	15.400	15.000	15.060	12.313	24,429
2022-10-24	15.180	15.380	15.020	15.360	12.558	41,686
2022-10-21	15.220	15.280	14.840	15.120	12.362	27,343
2022-10-20	15.300	15.360	14.980	15.220	12.443	15,702
2022-10-19	15.400	15.520	15.220	15.260	12.476	24,653
2022-10-18	14.980	15.440	14.980	15.220	12.443	29,401
2022-10-17	14.700	15.120	14.540	14.940	12.214	45,946
2022-10-14	14.540	14.940	14.500	14.680	12.002	52,907
2022-10-13	14.160	14.600	14.040	14.540	11.887	54,965
2022-10-12	14.640	14.640	14.100	14.240	11.642	49,713
2022-10-11	14.320	14.620	14.260	14.580	11.920	22,195
2022-10-10	14.580	14.660	14.220	14.220	11.626	47,976
2022-10-07	15.060	15.060	14.520	14.560	11.904	45,649
2022-10-06	15.220	15.220	14.900	15.020	12.280	45,915
2022-10-05	15.700	15.700	15.020	15.040	12.296	25,609
2022-10-04	15.400	15.720	15.380	15.520	12.689	37,722
2022-10-03	15.060	15.360	14.620	15.260	12.476	41,964
2022-09-30	14.700	14.900	14.660	14.860	12.149	41,149
2022-09-29	15.000	15.000	14.620	14.760	12.067	47,226
2022-09-28	14.700	14.980	14.420	14.980	12.247	57,817
2022-09-27	15.040	15.120	14.680	14.680	12.002	39,995

← NewerPage 17 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.