Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.000	13.100	12.860	13.080	12.475	20,319
2025-10-29	12.980	13.180	12.940	13.040	12.437	19,476
2025-10-28	12.860	12.940	12.800	12.920	12.323	9,702
2025-10-27	13.180	13.340	12.820	12.840	12.246	35,836
2025-10-24	12.400	13.200	12.400	13.180	12.571	45,969
2025-10-23	12.340	12.660	12.340	12.360	11.788	28,535
2025-10-22	12.420	12.440	12.320	12.320	11.750	12,785
2025-10-21	12.440	12.480	12.280	12.420	11.846	18,010
2025-10-20	12.280	12.440	12.280	12.440	11.865	14,046
2025-10-17	12.200	12.280	12.020	12.280	11.712	19,766
2025-10-16	12.140	12.200	12.040	12.200	11.636	49,483
2025-10-15	12.240	12.400	12.120	12.140	11.579	22,249
2025-10-14	12.260	12.300	12.200	12.220	11.655	14,055
2025-10-13	12.300	12.380	12.180	12.240	11.674	19,890
2025-10-10	12.240	12.420	12.200	12.200	11.636	25,036
2025-10-09	12.480	12.520	12.220	12.220	11.655	19,447
2025-10-08	12.240	12.500	12.240	12.460	11.884	19,370
2025-10-07	12.220	12.320	12.180	12.180	11.617	21,957
2025-10-06	12.400	12.480	12.200	12.220	11.655	17,408
2025-10-03	12.480	12.480	12.120	12.400	11.827	44,852
2025-10-02	12.620	12.800	12.480	12.480	11.903	35,002
2025-10-01	12.260	12.620	12.200	12.620	12.036	53,733
2025-09-30	12.380	12.380	12.200	12.200	11.636	32,298
2025-09-29	12.580	12.680	12.400	12.400	11.827	40,016
2025-09-26	12.620	12.700	12.520	12.580	11.998	20,352
2025-09-25	13.020	13.060	12.600	12.600	12.017	30,766
2025-09-24	13.220	13.260	13.000	13.000	12.399	37,697
2025-09-23	13.320	13.420	13.220	13.220	12.609	21,414
2025-09-22	13.580	13.580	13.320	13.320	12.704	29,322
2025-09-19	13.760	13.800	13.600	13.600	12.971	23,340
2025-09-18	13.620	13.840	13.620	13.760	13.124	14,309
2025-09-17	13.740	13.760	13.620	13.620	12.990	11,511
2025-09-16	13.720	13.780	13.700	13.700	13.067	22,366
2025-09-15	13.780	13.900	13.700	13.700	13.067	18,503
2025-09-12	13.700	13.840	13.700	13.700	13.067	19,909
2025-09-11	14.000	14.000	13.640	13.700	13.067	22,291
2025-09-10	14.100	14.140	14.000	14.000	13.353	26,662
2025-09-09	14.560	14.580	14.340	14.500	13.429	16,586
2025-09-08	14.640	14.640	14.460	14.540	13.466	20,464
2025-09-05	14.400	14.640	14.400	14.580	13.503	18,671
2025-09-04	14.100	14.380	14.080	14.380	13.318	6,396
2025-09-03	14.120	14.240	14.040	14.060	13.021	12,327
2025-09-02	14.180	14.280	14.020	14.100	13.058	11,073
2025-09-01	14.080	14.280	14.080	14.160	13.114	7,202
2025-08-29	14.200	14.200	14.080	14.080	13.040	12,924
2025-08-28	14.300	14.400	14.180	14.200	13.151	8,520
2025-08-27	14.400	14.420	14.260	14.300	13.244	9,640
2025-08-26	14.520	14.520	14.340	14.420	13.355	16,736
2025-08-25	14.340	14.560	14.340	14.500	13.429	13,466
2025-08-22	14.120	14.380	14.120	14.340	13.281	19,399
2025-08-21	14.060	14.140	14.000	14.040	13.003	8,273
2025-08-20	13.800	14.120	13.800	14.040	13.003	25,473
2025-08-19	13.820	13.920	13.760	13.780	12.762	15,285
2025-08-18	13.560	13.820	13.560	13.700	12.688	15,531
2025-08-15	13.640	13.700	13.560	13.560	12.558	11,038
2025-08-14	13.680	13.700	13.520	13.580	12.577	17,964
2025-08-13	13.520	13.700	13.500	13.600	12.595	19,904
2025-08-12	13.800	13.840	13.460	13.460	12.466	28,008
2025-08-11	14.040	14.100	13.700	13.740	12.725	21,638
2025-08-08	14.080	14.180	14.040	14.040	13.003	9,019

← NewerPage 5 of 21 · 1,259 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.