Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	21.000	21.100	20.500	20.800	16.616	17,713
2022-04-05	21.050	21.350	21.000	21.050	16.815	10,607
2022-04-04	20.850	21.400	20.850	21.200	16.935	9,755
2022-04-01	21.650	21.650	20.950	20.950	16.735	18,175
2022-03-31	20.800	21.600	20.800	21.500	17.175	24,309
2022-03-30	21.150	21.200	20.700	20.750	16.576	15,009
2022-03-29	20.500	21.200	20.500	21.150	16.895	13,283
2022-03-28	20.250	20.850	20.250	20.550	16.416	45,020
2022-03-25	20.400	20.700	19.980	20.250	16.176	30,065
2022-03-24	21.150	21.200	20.250	20.400	16.296	44,184
2022-03-23	21.500	21.500	20.900	21.150	16.895	13,739
2022-03-22	21.400	21.500	21.000	21.300	17.015	19,666
2022-03-21	21.300	21.600	21.250	21.300	17.015	13,655
2022-03-18	21.500	21.600	21.100	21.300	17.015	46,568
2022-03-17	22.000	22.000	21.350	21.650	17.295	42,330
2022-03-16	21.500	22.250	21.450	22.100	17.351	33,403
2022-03-15	21.400	21.500	20.900	21.050	16.526	30,848
2022-03-14	21.050	21.750	21.050	21.350	16.762	39,030
2022-03-11	20.850	21.200	20.700	21.000	16.487	55,456
2022-03-10	21.600	21.700	20.750	20.800	16.330	39,714
2022-03-09	20.700	21.500	20.700	21.500	16.880	38,130
2022-03-08	20.100	21.050	20.000	20.650	16.212	86,974
2022-03-07	19.880	20.600	18.980	20.100	15.780	91,243
2022-03-04	20.500	20.600	20.000	20.050	15.741	583,939
2022-03-03	20.900	21.500	20.800	20.800	16.330	31,320
2022-03-02	20.250	21.100	20.050	20.950	16.448	36,060
2022-03-01	22.000	22.000	20.350	20.350	15.977	44,744
2022-02-28	21.100	22.100	21.050	22.050	17.311	29,828
2022-02-25	21.150	22.100	21.150	21.850	17.154	45,195
2022-02-24	20.900	21.200	19.840	21.050	16.526	79,770
2022-02-23	21.500	22.450	21.500	21.750	17.076	45,619
2022-02-22	22.000	22.000	21.500	21.550	16.919	39,504
2022-02-21	23.150	23.200	22.150	22.350	17.547	35,990
2022-02-18	23.400	23.500	22.900	23.100	18.136	39,344
2022-02-17	23.900	24.450	23.450	23.500	18.450	74,088
2022-02-16	22.700	23.900	22.700	23.900	18.764	41,185
2022-02-15	22.100	22.800	21.850	22.700	17.822	62,787
2022-02-14	23.000	23.150	22.050	22.150	17.390	77,710
2022-02-11	23.400	23.700	23.150	23.350	18.332	21,985
2022-02-10	23.850	24.100	23.000	23.450	18.410	23,727
2022-02-09	23.400	23.850	23.000	23.700	18.607	42,659
2022-02-08	23.200	23.250	22.450	22.700	17.822	20,759
2022-02-07	22.050	23.350	22.050	23.200	18.214	39,068
2022-02-04	23.000	23.400	22.000	22.050	17.311	38,953
2022-02-03	22.850	22.850	22.300	22.350	17.547	23,076
2022-02-02	22.550	22.950	22.450	22.750	17.861	15,167
2022-02-01	22.050	22.350	21.800	22.050	17.311	20,016
2022-01-31	22.050	22.450	21.950	22.050	17.311	17,610
2022-01-28	22.650	23.050	21.750	21.950	17.233	22,708
2022-01-27	22.700	22.900	22.350	22.650	17.782	22,995
2022-01-26	22.300	23.150	22.250	22.800	17.900	32,784
2022-01-25	21.300	22.700	21.300	22.300	17.508	56,051
2022-01-24	22.850	22.850	21.050	21.150	16.605	77,499
2022-01-21	23.550	23.550	22.650	23.300	18.293	62,650
2022-01-20	23.250	23.950	23.050	23.700	18.607	33,568
2022-01-19	23.000	23.350	22.700	23.250	18.253	23,387
2022-01-18	22.800	23.150	22.650	23.050	18.096	27,219
2022-01-17	22.500	22.800	22.350	22.800	17.900	20,166
2022-01-14	22.800	22.800	22.300	22.500	17.665	10,402
2022-01-13	22.600	22.800	22.250	22.800	17.900	18,540

← NewerPage 20 of 22 · 1,261 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.