Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.980	14.160	13.980	14.060	13.021	18,307
2025-08-06	14.360	14.420	13.960	13.960	12.929	34,708
2025-08-05	14.340	14.460	14.340	14.360	13.299	10,347
2025-08-04	14.420	14.540	14.320	14.320	13.262	12,979
2025-08-01	14.380	14.520	14.340	14.440	13.373	9,959
2025-07-31	14.460	14.600	14.360	14.380	13.318	9,739
2025-07-30	14.740	14.800	14.400	14.440	13.373	23,400
2025-07-29	14.720	14.780	14.620	14.700	13.614	13,008
2025-07-28	14.700	14.760	14.640	14.740	13.651	12,401
2025-07-25	14.660	14.800	14.600	14.700	13.614	9,763
2025-07-24	14.660	14.720	14.580	14.660	13.577	11,099
2025-07-23	14.460	14.660	14.440	14.620	13.540	10,126
2025-07-22	14.560	14.560	14.380	14.460	13.392	12,164
2025-07-21	14.580	14.680	14.440	14.440	13.373	16,756
2025-07-18	14.420	14.600	14.380	14.600	13.522	16,713
2025-07-17	14.120	14.540	14.100	14.540	13.466	26,169
2025-07-16	14.840	14.860	14.700	14.860	13.762	11,364
2025-07-15	14.760	14.860	14.700	14.860	13.762	20,774
2025-07-14	14.660	14.840	14.660	14.760	13.670	9,527
2025-07-11	14.740	14.760	14.680	14.760	13.670	6,403
2025-07-10	14.560	14.760	14.540	14.760	13.670	14,562
2025-07-09	14.620	14.760	14.560	14.560	13.485	9,156
2025-07-08	14.580	14.760	14.560	14.760	13.670	17,868
2025-07-07	14.500	14.720	14.500	14.580	13.503	9,024
2025-07-04	14.700	14.760	14.680	14.740	13.651	5,939
2025-07-03	14.600	14.760	14.600	14.700	13.614	9,781
2025-07-02	14.620	14.760	14.520	14.580	13.503	13,805
2025-07-01	14.440	14.700	14.340	14.620	13.540	9,294
2025-06-30	14.540	14.540	14.340	14.340	13.281	7,668
2025-06-27	14.420	14.720	14.420	14.540	13.466	266,745
2025-06-26	14.340	14.440	14.340	14.420	13.355	7,041
2025-06-25	14.520	14.520	14.300	14.320	13.262	3,299
2025-06-24	14.320	14.600	14.320	14.420	13.355	11,916
2025-06-23	14.300	14.460	14.280	14.340	13.281	5,703
2025-06-19	14.360	14.560	14.360	14.440	13.373	20,882
2025-06-18	14.360	14.440	14.300	14.300	13.244	7,096
2025-06-17	14.480	14.500	14.360	14.360	13.299	7,684
2025-06-16	14.200	14.500	14.180	14.500	13.429	12,043
2025-06-13	13.900	14.380	13.780	14.380	13.318	36,722
2025-06-12	14.560	14.620	14.160	14.480	13.410	10,030
2025-06-11	14.460	14.680	14.320	14.580	13.503	14,082
2025-06-10	13.940	14.460	13.920	14.320	13.262	7,274
2025-06-09	13.960	14.020	13.920	14.020	12.984	18,057
2025-06-06	14.100	14.140	13.980	13.980	12.947	16,108
2025-06-05	14.240	14.300	14.040	14.100	13.058	29,622
2025-06-04	14.200	14.400	14.060	14.180	13.133	5,913
2025-06-03	14.200	14.200	14.000	14.000	12.966	13,981
2025-06-02	14.480	14.480	14.180	14.200	13.151	15,690
2025-05-30	14.440	14.480	14.360	14.480	13.410	5,351
2025-05-28	14.620	14.640	14.360	14.360	13.299	5,627
2025-05-27	14.380	14.700	14.280	14.700	13.614	12,031
2025-05-26	14.420	14.660	14.180	14.280	13.225	12,464
2025-05-23	14.480	14.660	14.380	14.420	13.355	6,926
2025-05-22	14.620	14.640	14.460	14.460	13.392	4,821
2025-05-21	14.500	14.800	14.500	14.660	13.577	7,687
2025-05-20	14.320	14.540	14.300	14.540	13.466	2,524
2025-05-19	14.360	14.360	14.180	14.320	13.262	5,973
2025-05-16	14.460	14.500	14.360	14.400	13.336	4,807
2025-05-15	14.200	14.480	14.200	14.460	13.392	4,409
2025-05-14	14.520	14.620	14.140	14.300	13.244	9,970

← NewerPage 6 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.