Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	21.950	22.700	21.800	22.650	17.782	23,796
2022-01-11	21.750	22.050	21.700	21.750	17.076	17,595
2022-01-10	22.600	22.600	21.650	21.750	17.076	22,073
2022-01-07	23.150	23.200	22.100	22.300	17.508	32,444
2022-01-05	23.400	23.450	23.100	23.150	18.175	11,301
2022-01-04	23.500	23.500	23.100	23.300	18.293	19,382
2022-01-03	23.100	23.450	23.050	23.400	18.371	18,154
2021-12-30	23.250	23.250	22.900	23.000	18.057	12,636
2021-12-29	22.800	23.300	22.800	23.250	18.253	22,958
2021-12-28	23.200	23.200	22.700	22.700	17.822	9,075
2021-12-27	22.700	23.100	22.650	23.050	18.096	15,231
2021-12-23	22.500	22.650	22.200	22.500	17.665	12,366
2021-12-22	22.000	22.600	21.850	22.600	17.743	26,789
2021-12-21	21.600	21.950	21.550	21.950	17.233	12,402
2021-12-20	21.800	21.800	21.200	21.450	16.840	17,161
2021-12-17	22.000	22.100	21.700	22.000	17.272	16,468
2021-12-16	22.000	22.450	21.850	22.050	17.311	29,909
2021-12-15	21.000	21.750	20.950	21.650	16.997	34,605
2021-12-14	21.000	21.300	20.800	21.050	16.526	18,058
2021-12-13	21.300	21.550	21.050	21.050	16.526	9,141
2021-12-10	21.600	21.600	21.000	21.300	16.723	6,275
2021-12-09	21.600	21.700	21.250	21.300	16.723	9,048
2021-12-08	21.850	21.950	21.600	21.650	16.997	25,618
2021-12-07	20.850	21.800	20.750	21.800	17.115	28,670
2021-12-03	21.000	21.100	20.600	20.750	16.291	25,884
2021-12-02	21.100	21.250	20.700	20.950	16.448	24,353
2021-12-01	21.100	21.250	20.900	21.100	16.565	30,030
2021-11-30	21.850	21.850	21.050	21.050	16.526	40,143
2021-11-29	21.150	21.850	21.050	21.800	17.115	23,317
2021-11-26	21.900	21.900	21.150	21.150	16.605	40,075
2021-11-25	22.200	22.400	21.950	22.100	17.351	8,975
2021-11-24	22.600	22.600	22.150	22.150	17.390	17,478
2021-11-23	22.550	22.700	22.300	22.600	17.743	21,464
2021-11-22	22.750	22.850	22.500	22.600	17.743	13,244
2021-11-19	22.400	22.900	22.350	22.750	17.861	23,484
2021-11-18	22.900	22.900	22.150	22.400	17.586	26,093
2021-11-17	22.500	22.850	22.350	22.650	17.782	17,351
2021-11-16	22.950	22.950	22.450	22.450	17.625	23,697
2021-11-15	22.150	22.950	22.050	22.950	18.018	47,154
2021-11-12	21.700	22.100	21.650	22.100	17.351	18,048
2021-11-11	21.800	22.100	21.500	21.800	17.115	30,138
2021-11-10	21.300	21.900	21.150	21.800	17.115	33,981
2021-11-09	21.450	21.450	20.550	21.100	16.565	35,594
2021-11-08	20.400	21.400	20.250	21.350	16.762	42,165
2021-11-05	20.050	20.900	20.000	20.300	15.937	25,241
2021-11-04	20.600	20.850	19.900	19.900	15.623	36,868
2021-11-03	21.050	21.150	20.550	20.600	16.173	19,306
2021-11-02	21.700	21.750	20.900	21.000	16.487	12,960
2021-11-01	21.300	21.750	21.300	21.700	17.037	25,334
2021-10-29	21.400	21.600	20.900	21.250	16.683	29,095
2021-10-28	21.600	21.700	21.200	21.400	16.801	37,767
2021-10-27	21.300	21.550	21.100	21.500	16.880	21,858
2021-10-26	20.850	21.400	20.850	21.300	16.723	12,235
2021-10-25	21.100	21.200	20.850	20.850	16.369	15,331
2021-10-22	20.800	21.100	20.650	21.100	16.565	14,725
2021-10-21	21.300	21.300	20.750	20.900	16.408	12,756
2021-10-20	21.150	21.200	20.600	21.150	16.605	22,373
2021-10-19	21.450	21.500	21.000	21.100	16.565	31,534
2021-10-18	21.150	21.450	21.000	21.450	16.840	12,511
2021-10-15	21.500	21.500	21.050	21.200	16.644	28,500

← NewerPage 21 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.