Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.520	14.620	14.140	14.300	13.244	9,970
2025-05-13	14.800	14.800	14.400	14.520	13.447	6,274
2025-05-12	14.480	14.620	14.440	14.440	13.373	4,799
2025-05-09	14.660	14.660	14.300	14.480	13.410	9,684
2025-05-08	14.960	14.960	14.680	14.740	13.651	3,534
2025-05-07	14.800	14.980	14.720	14.920	13.818	8,148
2025-05-06	14.520	14.840	14.500	14.800	13.707	10,027
2025-05-05	14.520	14.820	14.420	14.540	13.466	7,289
2025-05-02	14.660	14.820	14.520	14.520	13.447	7,719
2025-04-30	14.800	14.940	14.600	14.640	13.559	5,770
2025-04-29	14.680	14.900	14.680	14.800	13.707	6,598
2025-04-28	14.720	15.060	14.600	14.600	13.522	8,864
2025-04-25	14.500	14.800	14.320	14.680	13.596	5,234
2025-04-24	14.100	14.400	13.920	14.260	13.207	11,481
2025-04-23	14.080	14.300	14.020	14.160	13.114	8,445
2025-04-22	14.460	14.580	14.160	14.340	13.281	5,917
2025-04-17	14.200	14.500	14.160	14.440	13.373	4,263
2025-04-16	14.300	14.300	13.920	14.200	13.151	7,389
2025-04-15	14.180	14.540	14.180	14.300	13.244	4,723
2025-04-14	14.140	14.520	14.040	14.180	13.133	6,433
2025-04-11	14.520	14.600	13.980	14.120	13.077	3,533
2025-04-10	14.360	15.000	13.960	13.980	12.947	7,744
2025-04-09	14.220	14.220	13.700	13.700	12.688	18,838
2025-04-08	13.960	14.880	13.960	14.240	13.188	9,309
2025-04-07	13.800	13.900	13.560	13.720	12.707	13,420
2025-04-04	14.700	14.720	14.120	14.280	13.225	44,736
2025-04-03	14.660	14.900	14.580	14.700	13.614	9,105
2025-04-02	14.700	15.100	14.700	14.900	13.799	3,523
2025-04-01	14.660	14.980	14.660	14.700	13.614	12,115
2025-03-31	14.660	14.680	14.540	14.640	13.559	6,720
2025-03-28	14.580	14.800	14.500	14.540	13.466	9,240
2025-03-27	14.740	14.740	14.460	14.560	13.485	7,099
2025-03-26	14.700	14.760	14.600	14.760	13.670	9,620
2025-03-25	15.220	15.220	14.680	14.680	13.596	14,491
2025-03-24	15.960	15.960	15.200	15.220	14.096	12,398
2025-03-21	15.920	16.000	15.920	15.960	14.781	13,471
2025-03-20	15.720	15.920	15.620	15.880	14.707	23,072
2025-03-19	15.640	15.780	15.540	15.720	14.559	6,058
2025-03-18	15.580	15.700	15.560	15.620	14.466	8,081
2025-03-17	15.400	15.580	15.400	15.500	14.355	12,604
2025-03-14	15.540	15.540	15.400	15.460	14.318	11,337
2025-03-13	16.140	16.140	15.380	15.560	14.411	25,832
2025-03-12	16.180	16.400	16.060	16.340	14.744	9,286
2025-03-11	16.080	16.340	16.040	16.160	14.582	16,581
2025-03-10	15.700	16.080	15.660	16.080	14.509	17,976
2025-03-07	15.660	15.720	15.640	15.700	14.167	5,270
2025-03-06	15.400	15.700	15.400	15.540	14.022	10,051
2025-03-05	15.360	15.640	15.360	15.400	13.896	32,016
2025-03-04	15.480	15.480	15.360	15.380	13.878	9,327
2025-03-03	15.620	15.620	15.460	15.480	13.968	7,864
2025-02-28	15.480	15.620	15.440	15.620	14.094	25,833
2025-02-27	15.800	15.800	15.420	15.420	13.914	7,320
2025-02-26	15.580	15.820	15.580	15.800	14.257	3,169
2025-02-25	15.640	15.820	15.560	15.560	14.040	9,636
2025-02-24	15.680	15.760	15.600	15.640	14.112	6,000
2025-02-21	15.700	15.700	15.540	15.580	14.058	3,980
2025-02-20	15.420	15.680	15.420	15.540	14.022	2,314
2025-02-19	15.600	15.700	15.340	15.400	13.896	4,167
2025-02-18	15.560	15.600	15.500	15.580	14.058	4,097
2025-02-17	15.400	15.600	15.400	15.580	14.058	5,297

← NewerPage 7 of 21 · 1,260 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.