Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.800	13.100	12.760	13.020	12.817	19,677
2026-07-23	12.740	12.880	12.640	12.800	12.600	21,917
2026-07-22	12.600	12.800	12.500	12.720	12.522	18,253
2026-07-21	12.460	12.740	12.440	12.640	12.443	12,078
2026-07-20	12.700	12.780	12.480	12.480	12.285	32,126
2026-07-17	12.500	12.720	12.340	12.660	12.463	19,480
2026-07-16	12.740	12.760	12.340	12.500	12.305	21,156
2026-07-15	12.700	12.860	12.680	12.740	12.541	10,121
2026-07-14	12.800	12.860	12.660	12.700	12.502	9,387
2026-07-13	12.580	12.820	12.580	12.680	12.482	8,694
2026-07-10	12.640	12.780	12.580	12.580	12.384	11,755
2026-07-09	12.580	12.700	12.540	12.600	12.403	15,734
2026-07-08	12.760	12.760	12.600	12.600	12.403	9,109
2026-07-07	12.620	12.900	12.600	12.740	12.541	12,256
2026-07-06	12.920	12.980	12.660	12.660	12.463	23,004
2026-07-03	12.940	13.060	12.860	12.900	12.699	11,679
2026-07-02	12.900	13.000	12.760	12.940	12.738	20,922
2026-07-01	13.500	13.500	12.880	12.880	12.679	36,309
2026-06-30	13.440	13.700	13.200	13.200	12.994	13,973
2026-06-29	13.420	13.600	13.400	13.420	13.211	10,199
2026-06-26	13.260	13.500	13.260	13.500	13.289	5,024
2026-06-25	13.180	13.320	13.120	13.280	13.073	7,409
2026-06-24	13.420	13.440	13.180	13.180	12.974	14,602
2026-06-23	13.620	13.640	13.400	13.400	13.191	14,861
2026-06-22	13.920	13.920	13.500	13.640	13.427	9,419
2026-06-18	13.580	13.780	13.520	13.660	13.447	12,269
2026-06-17	13.860	13.860	13.560	13.560	13.348	9,513
2026-06-16	13.960	14.100	13.780	13.780	13.565	9,662
2026-06-15	14.200	14.380	13.860	13.860	13.644	14,677
2026-06-12	14.080	14.240	14.040	14.120	13.900	10,395
2026-06-11	13.800	14.100	13.800	13.980	13.762	27,586
2026-06-10	13.840	13.960	13.740	13.820	13.604	8,238
2026-06-09	13.920	14.000	13.820	13.820	13.604	12,576
2026-06-08	13.840	14.020	13.740	13.980	13.762	27,995
2026-06-05	13.600	13.920	13.580	13.840	13.624	18,729
2026-06-04	13.700	13.760	13.520	13.600	13.388	21,943
2026-06-03	13.800	13.920	13.700	13.720	13.506	16,321
2026-06-02	13.920	14.100	13.900	13.960	13.536	25,656
2026-06-01	14.460	14.460	13.900	13.900	13.477	38,230
2026-05-29	14.340	14.560	14.280	14.500	14.059	28,920
2026-05-28	14.380	14.400	14.200	14.320	13.885	13,876
2026-05-27	14.200	14.600	14.200	14.360	13.923	22,031
2026-05-26	14.280	14.360	14.200	14.200	13.768	13,400
2026-05-25	14.280	14.480	14.260	14.300	13.865	22,215
2026-05-22	14.300	14.320	14.140	14.260	13.826	16,419
2026-05-21	13.960	14.300	13.960	14.300	13.865	25,182
2026-05-20	13.900	14.020	13.800	13.920	13.497	14,189
2026-05-19	13.900	14.160	13.820	13.880	13.458	24,968
2026-05-18	13.760	13.980	13.640	13.880	13.458	13,883
2026-05-15	13.600	13.940	13.600	13.760	13.342	23,102
2026-05-13	13.340	13.680	13.340	13.540	13.128	15,286
2026-05-12	13.720	13.720	13.280	13.300	12.896	22,077
2026-05-11	13.900	13.960	13.660	13.660	13.245	13,822
2026-05-08	14.140	14.140	13.900	13.900	13.477	13,672
2026-05-07	14.220	14.220	14.000	14.040	13.613	15,791
2026-05-06	14.000	14.260	13.960	14.160	13.729	22,436
2026-05-05	14.040	14.180	13.940	14.020	13.594	13,616
2026-05-04	13.740	14.200	13.740	14.020	13.594	28,769
2026-04-30	13.680	13.960	13.600	13.740	13.322	17,121
2026-04-29	13.600	13.820	13.560	13.680	13.264	1,221,343

← NewerPage 2 of 3 · 127 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.