Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	18.200	18.500	18.160	18.240	14.571	13,310
2022-07-01	17.940	18.320	17.880	18.160	14.507	17,761
2022-06-30	18.500	18.500	17.760	17.940	14.331	21,361
2022-06-29	18.680	18.680	18.360	18.440	14.730	10,136
2022-06-28	18.360	18.740	18.360	18.480	14.762	24,249
2022-06-27	17.900	18.600	17.900	18.360	14.667	18,758
2022-06-23	18.100	18.180	17.760	17.840	14.251	12,443
2022-06-22	18.080	18.200	17.760	17.960	14.347	25,258
2022-06-21	18.100	18.540	18.080	18.080	14.443	8,956
2022-06-20	17.800	18.160	17.760	18.080	14.443	13,535
2022-06-17	17.860	18.260	17.800	17.800	14.219	23,047
2022-06-16	18.300	18.300	17.760	17.800	14.219	28,117
2022-06-15	18.300	18.640	18.200	18.200	14.539	22,468
2022-06-14	18.900	19.160	18.380	18.500	14.778	24,121
2022-06-13	18.940	19.300	18.660	18.900	15.098	41,937
2022-06-10	19.540	19.880	18.920	18.940	15.130	35,121
2022-06-09	19.400	19.640	19.280	19.480	15.561	23,718
2022-06-08	19.260	19.580	19.260	19.360	15.465	22,131
2022-06-07	19.500	19.500	19.180	19.240	15.369	31,568
2022-06-06	19.200	19.640	19.200	19.500	15.577	14,157
2022-06-03	19.020	19.660	19.020	19.140	15.290	18,689
2022-06-02	19.020	19.200	18.800	19.020	15.194	23,474
2022-06-01	18.980	19.120	18.780	18.780	15.002	15,827
2022-05-31	19.400	19.400	18.900	19.000	15.178	23,762
2022-05-30	19.020	19.400	18.980	18.980	15.162	28,764
2022-05-27	18.560	19.120	18.560	19.020	15.194	32,117
2022-05-25	18.900	19.080	18.400	18.520	14.794	16,721
2022-05-24	18.860	19.140	18.620	18.920	15.114	25,025
2022-05-23	18.840	19.020	18.700	18.880	15.082	18,018
2022-05-20	18.740	19.140	18.740	18.840	15.050	20,992
2022-05-19	18.800	18.900	18.440	18.700	14.938	27,529
2022-05-18	19.140	19.300	18.820	18.820	15.034	31,777
2022-05-17	18.660	19.140	18.660	18.820	15.034	19,189
2022-05-16	18.540	18.800	18.360	18.600	14.858	44,157
2022-05-13	18.980	18.980	18.280	18.460	14.746	39,219
2022-05-12	18.120	18.420	17.880	18.260	14.587	45,147
2022-05-11	18.180	18.720	18.140	18.400	14.698	26,568
2022-05-10	18.000	18.600	18.000	18.180	14.523	27,203
2022-05-09	18.380	18.460	18.000	18.000	14.379	41,816
2022-05-06	18.800	19.000	18.300	18.360	14.667	47,752
2022-05-05	19.200	19.480	18.760	18.800	15.018	51,811
2022-05-04	19.760	19.940	19.060	19.100	15.258	44,883
2022-05-03	20.550	20.550	19.520	19.520	15.593	47,680
2022-05-02	21.050	21.300	20.050	20.150	16.096	57,144
2022-04-29	20.500	21.900	20.300	21.900	17.494	130,601
2022-04-28	20.200	20.600	20.000	20.150	16.096	12,510
2022-04-27	20.050	20.350	19.980	20.050	16.017	21,396
2022-04-26	20.100	20.550	20.000	20.000	15.977	16,912
2022-04-25	20.500	20.500	20.100	20.100	16.056	15,839
2022-04-22	20.750	20.950	20.500	20.500	16.376	15,905
2022-04-21	20.600	21.100	20.600	20.750	16.576	17,116
2022-04-20	20.500	21.050	20.450	20.600	16.456	12,352
2022-04-19	21.000	21.100	20.450	20.600	16.456	11,618
2022-04-14	20.100	20.800	20.100	20.750	16.576	22,891
2022-04-13	20.500	20.750	20.100	20.100	16.056	30,076
2022-04-12	20.050	20.650	20.000	20.250	16.176	21,551
2022-04-11	20.800	20.800	20.050	20.350	16.256	22,071
2022-04-08	20.300	20.950	20.300	20.850	16.656	8,545
2022-04-07	20.950	21.000	20.300	20.300	16.216	19,742
2022-04-06	21.000	21.100	20.500	20.800	16.616	17,713

← NewerPage 19 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.