Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	12.160	12.260	12.100	12.180	11.617	8,273
2026-01-29	12.140	12.260	12.080	12.180	11.617	22,547
2026-01-28	12.200	12.320	12.120	12.140	11.579	24,362
2026-01-27	12.320	12.380	12.140	12.220	11.655	42,607
2026-01-26	12.480	12.560	12.280	12.280	11.712	23,982
2026-01-23	12.600	12.600	12.440	12.500	11.922	11,444
2026-01-22	12.400	12.660	12.400	12.560	11.979	31,921
2026-01-21	12.160	12.320	12.100	12.300	11.731	16,358
2026-01-20	12.320	12.400	12.140	12.140	11.579	30,058
2026-01-19	12.440	12.500	12.260	12.320	11.750	27,224
2026-01-16	12.600	12.800	12.540	12.720	12.132	19,006
2026-01-15	12.480	12.600	12.480	12.540	11.960	23,364
2026-01-14	12.820	12.820	12.460	12.480	11.903	79,185
2026-01-13	12.920	12.960	12.800	12.920	12.323	12,380
2026-01-12	13.040	13.040	12.860	12.920	12.323	16,669
2026-01-09	12.960	13.020	12.920	13.020	12.418	12,886
2026-01-08	12.880	12.960	12.800	12.920	12.323	12,163
2026-01-07	12.620	12.860	12.620	12.860	12.265	26,170
2026-01-05	12.800	12.800	12.460	12.600	12.017	23,921
2026-01-02	12.700	12.800	12.600	12.680	12.094	21,606
2025-12-30	12.500	12.740	12.500	12.680	12.094	31,145
2025-12-29	12.240	12.640	12.240	12.600	12.017	42,970
2025-12-23	12.380	12.400	12.260	12.260	11.693	21,764
2025-12-22	12.320	12.420	12.200	12.380	11.808	33,681
2025-12-19	12.540	12.540	12.300	12.320	11.750	42,296
2025-12-18	12.640	12.740	12.520	12.540	11.960	39,533
2025-12-17	12.680	12.700	12.500	12.640	12.056	44,532
2025-12-16	12.460	12.760	12.440	12.680	12.094	21,714
2025-12-15	12.520	12.640	12.400	12.460	11.884	21,227
2025-12-12	12.340	12.660	12.340	12.520	11.941	24,018
2025-12-11	12.300	12.500	12.240	12.500	11.922	21,808
2025-12-10	12.200	12.300	12.120	12.300	11.731	41,712
2025-12-09	12.320	12.420	12.180	12.220	11.655	23,412
2025-12-08	12.640	12.640	12.280	12.320	11.750	29,544
2025-12-05	12.680	12.800	12.620	12.660	12.075	10,978
2025-12-04	12.660	12.740	12.540	12.660	12.075	31,244
2025-12-03	12.740	12.740	12.580	12.660	12.075	7,190
2025-12-02	12.860	12.860	12.640	12.740	12.151	5,418
2025-12-01	12.720	12.880	12.540	12.840	12.246	9,372
2025-11-28	12.460	12.780	12.460	12.720	12.132	21,355
2025-11-27	12.440	12.580	12.400	12.480	11.903	12,983
2025-11-26	12.480	12.520	12.360	12.460	11.884	13,224
2025-11-25	12.400	12.520	12.180	12.480	11.903	26,695
2025-11-24	12.300	12.480	12.220	12.240	11.674	21,397
2025-11-21	12.600	12.760	12.280	12.300	11.731	35,232
2025-11-20	12.780	12.860	12.300	12.520	11.941	43,787
2025-11-19	12.940	13.300	12.880	13.140	12.532	15,730
2025-11-18	13.440	13.500	12.880	13.020	12.418	14,176
2025-11-17	13.600	13.600	13.320	13.360	12.742	20,185
2025-11-14	13.560	13.580	13.360	13.560	12.933	10,018
2025-11-13	13.900	13.920	13.560	13.560	12.933	11,419
2025-11-12	13.720	13.900	13.700	13.780	13.143	31,493
2025-11-11	13.340	13.740	13.340	13.720	13.086	19,807
2025-11-10	13.240	13.400	13.240	13.360	12.742	8,566
2025-11-07	13.240	13.240	12.960	13.240	12.628	11,347
2025-11-06	13.120	13.240	13.060	13.160	12.551	14,436
2025-11-05	13.100	13.100	13.000	13.060	12.456	6,172
2025-11-04	13.140	13.160	12.920	13.140	12.532	11,713
2025-11-03	13.000	13.200	12.980	13.160	12.551	15,087
2025-10-31	13.200	13.240	13.020	13.080	12.475	13,725

← NewerPage 4 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.