Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.460	13.640	13.440	13.600	13.186	14,501
2026-04-27	13.300	13.560	13.300	13.420	13.012	13,475
2026-04-24	13.540	13.600	13.240	13.280	12.876	46,436
2026-04-23	13.040	13.560	12.900	13.560	13.148	93,573
2026-04-22	12.540	12.660	12.520	12.520	12.139	21,604
2026-04-21	12.840	12.840	12.580	12.600	12.217	14,559
2026-04-20	13.000	13.020	12.840	12.840	12.450	11,119
2026-04-17	12.860	13.040	12.840	12.960	12.566	19,188
2026-04-16	12.680	12.860	12.680	12.800	12.411	14,650
2026-04-15	12.540	12.800	12.540	12.720	12.333	14,956
2026-04-14	12.600	12.640	12.440	12.540	12.159	24,427
2026-04-13	12.760	12.840	12.560	12.600	12.217	26,323
2026-04-10	12.640	12.940	12.600	12.880	12.488	19,791
2026-04-09	12.740	12.740	12.500	12.500	12.120	14,447
2026-04-08	12.580	12.820	12.520	12.700	12.314	30,812
2026-04-07	12.420	12.640	12.280	12.360	11.984	25,147
2026-04-02	12.240	12.420	12.180	12.420	12.042	11,260
2026-04-01	12.300	12.360	12.240	12.240	11.868	9,669
2026-03-31	12.260	12.400	12.120	12.140	11.771	20,439
2026-03-30	12.300	12.380	12.060	12.200	11.829	26,023
2026-03-27	12.480	12.480	12.260	12.260	11.887	9,163
2026-03-26	12.340	12.480	12.340	12.360	11.984	3,735
2026-03-25	12.180	12.420	12.180	12.340	11.965	16,687
2026-03-24	12.180	12.320	12.060	12.160	11.790	11,228
2026-03-23	12.100	12.500	11.900	12.240	11.868	41,908
2026-03-20	12.360	12.400	12.180	12.180	11.810	13,566
2026-03-19	12.500	12.520	12.300	12.300	11.926	16,926
2026-03-18	12.460	12.580	12.380	12.500	12.120	17,371
2026-03-17	12.380	12.560	12.300	12.420	12.042	23,326
2026-03-16	12.520	12.520	12.360	12.360	11.984	17,309
2026-03-13	12.640	12.640	12.360	12.500	12.120	21,645
2026-03-12	12.760	12.760	12.500	12.540	12.159	26,307
2026-03-11	12.780	12.960	12.760	12.860	12.265	28,274
2026-03-10	12.720	12.960	12.720	12.860	12.265	18,592
2026-03-09	12.940	12.940	12.600	12.600	12.017	36,404
2026-03-06	12.900	13.060	12.860	12.980	12.380	17,122
2026-03-05	12.580	13.060	12.580	12.840	12.246	32,398
2026-03-04	12.700	12.760	12.580	12.580	11.998	31,916
2026-03-03	12.800	12.860	12.660	12.700	12.113	20,824
2026-03-02	13.100	13.180	12.880	12.880	12.284	47,688
2026-02-27	13.160	13.320	13.100	13.320	12.704	20,021
2026-02-26	12.980	13.260	12.940	13.180	12.571	17,091
2026-02-25	13.260	13.340	12.940	12.960	12.361	31,833
2026-02-24	13.160	13.340	13.100	13.200	12.590	22,190
2026-02-23	13.160	13.280	13.060	13.100	12.494	16,699
2026-02-20	13.000	13.180	12.920	13.180	12.571	30,227
2026-02-19	13.020	13.060	12.940	12.980	12.380	11,680
2026-02-18	12.900	13.040	12.860	13.020	12.418	12,556
2026-02-17	12.980	13.080	12.860	12.920	12.323	15,727
2026-02-16	13.020	13.100	12.920	12.940	12.342	20,165
2026-02-13	12.820	13.000	12.820	13.000	12.399	16,155
2026-02-12	12.860	12.960	12.820	12.860	12.265	14,399
2026-02-11	12.900	12.960	12.800	12.860	12.265	18,984
2026-02-10	12.720	12.960	12.720	12.940	12.342	21,459
2026-02-09	12.640	12.900	12.640	12.680	12.094	39,940
2026-02-06	12.580	12.760	12.460	12.580	11.998	56,790
2026-02-05	12.620	13.100	12.340	12.600	12.017	109,802
2026-02-04	12.140	12.300	12.020	12.100	11.541	43,979
2026-02-03	12.180	12.220	12.100	12.160	11.598	12,713
2026-02-02	12.180	12.300	12.120	12.160	11.598	31,979

← NewerPage 3 of 5 · 249 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.