Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.200	15.340	14.940	14.960	12.231	41,639
2022-09-23	15.340	15.380	14.940	15.200	12.427	79,950
2022-09-22	15.700	15.740	15.360	15.360	12.558	23,871
2022-09-21	15.480	15.860	15.400	15.680	12.819	33,877
2022-09-20	15.660	15.780	15.380	15.480	12.656	36,412
2022-09-19	15.740	15.780	15.440	15.620	12.770	64,164
2022-09-16	15.740	15.940	15.540	15.880	12.983	35,437
2022-09-15	15.600	16.000	15.600	15.740	12.869	38,503
2022-09-14	15.580	15.960	15.480	15.600	12.754	58,688
2022-09-13	16.100	16.140	15.580	15.580	12.738	73,758
2022-09-12	16.160	16.380	16.000	16.000	13.081	66,411
2022-09-09	16.040	16.340	16.020	16.220	13.261	22,118
2022-09-08	16.500	16.500	15.900	16.040	13.114	32,352
2022-09-07	16.540	16.620	16.460	16.580	13.245	33,940
2022-09-06	16.500	16.740	16.500	16.560	13.229	25,153
2022-09-05	16.800	16.820	16.500	16.500	13.181	27,019
2022-09-02	16.780	16.980	16.560	16.780	13.404	30,193
2022-09-01	17.220	17.220	16.600	16.620	13.277	33,682
2022-08-31	17.080	17.180	16.900	16.900	13.500	32,222
2022-08-30	16.680	17.040	16.680	16.900	13.500	28,993
2022-08-29	16.780	16.800	16.520	16.700	13.340	30,592
2022-08-26	17.200	17.300	16.720	16.820	13.436	50,097
2022-08-25	17.220	17.280	17.020	17.180	13.724	24,505
2022-08-24	17.280	17.380	17.120	17.240	13.772	26,334
2022-08-23	17.520	17.600	17.160	17.280	13.804	199,468
2022-08-22	18.120	18.120	17.500	17.520	13.996	60,219
2022-08-19	18.400	18.600	18.200	18.240	14.571	17,787
2022-08-18	18.460	18.460	18.080	18.340	14.651	18,658
2022-08-17	18.400	18.460	17.960	18.040	14.411	12,483
2022-08-16	18.320	18.440	18.240	18.300	14.619	14,141
2022-08-15	18.300	18.460	18.200	18.320	14.635	15,921
2022-08-12	18.180	18.360	18.160	18.280	14.603	12,999
2022-08-11	18.120	18.400	18.120	18.160	14.507	20,780
2022-08-10	18.040	18.380	17.880	18.100	14.459	37,553
2022-08-09	18.320	18.400	17.920	17.960	14.347	23,485
2022-08-08	18.300	18.480	18.200	18.240	14.571	67,327
2022-08-05	18.700	18.800	18.280	18.280	14.603	36,089
2022-08-04	18.360	18.780	18.360	18.660	14.906	14,777
2022-08-03	18.240	18.400	18.200	18.360	14.667	20,495
2022-08-02	18.840	18.840	18.200	18.260	14.587	19,060
2022-08-01	19.240	19.480	18.860	18.860	15.066	25,491
2022-07-29	18.600	19.380	18.580	19.280	15.401	36,356
2022-07-28	18.360	19.200	18.320	18.600	14.858	92,467
2022-07-27	17.920	18.120	17.760	17.760	14.187	37,359
2022-07-26	18.760	18.960	17.760	17.920	14.315	45,688
2022-07-25	19.180	19.200	18.700	18.920	15.114	22,855
2022-07-22	18.800	19.260	18.700	19.180	15.322	15,989
2022-07-21	18.500	18.920	18.360	18.780	15.002	19,372
2022-07-20	18.300	18.600	18.120	18.500	14.778	15,511
2022-07-19	18.400	18.640	18.100	18.300	14.619	21,802
2022-07-18	18.280	18.520	18.240	18.400	14.698	10,213
2022-07-15	18.120	18.360	18.020	18.280	14.603	18,021
2022-07-14	18.020	18.340	18.020	18.160	14.507	7,506
2022-07-13	18.500	18.600	18.100	18.220	14.555	8,169
2022-07-12	18.200	18.520	18.100	18.500	14.778	21,819
2022-07-11	18.520	18.540	18.000	18.120	14.475	22,945
2022-07-08	19.540	19.540	18.060	18.520	14.794	31,520
2022-07-07	18.760	19.140	18.760	18.800	15.018	20,913
2022-07-06	18.500	19.000	18.420	18.760	14.986	13,658
2022-07-05	18.300	18.580	18.180	18.260	14.587	11,982

← NewerPage 18 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.