Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	15.120	15.300	15.020	15.020	13.553	5,959
2024-11-12	15.020	15.480	15.000	15.400	13.896	16,297
2024-11-11	15.140	15.180	15.000	15.100	13.625	8,809
2024-11-08	15.220	15.360	15.120	15.140	13.661	2,226
2024-11-07	15.300	15.440	15.180	15.240	13.751	19,081
2024-11-06	15.000	15.360	15.000	15.340	13.842	7,962
2024-11-05	15.260	15.260	15.120	15.220	13.733	3,055
2024-11-04	15.380	15.400	15.180	15.260	13.770	3,815
2024-11-01	15.200	15.420	15.120	15.420	13.914	4,419
2024-10-31	15.380	15.380	15.040	15.320	13.824	26,074
2024-10-30	15.280	15.380	15.140	15.260	13.770	2,711
2024-10-29	15.000	15.300	14.960	15.280	13.788	10,094
2024-10-28	15.500	15.600	15.360	15.460	13.950	5,820
2024-10-25	15.520	15.780	15.340	15.640	14.112	25,616
2024-10-24	15.040	15.820	15.040	15.640	14.112	30,154
2024-10-23	15.100	15.260	15.000	15.040	13.571	22,684
2024-10-22	15.260	15.260	15.080	15.080	13.607	7,873
2024-10-21	15.360	15.500	15.180	15.260	13.770	3,724
2024-10-18	15.040	15.400	15.040	15.360	13.860	5,157
2024-10-17	14.900	15.060	14.840	15.040	13.571	5,199
2024-10-16	15.020	15.040	14.900	14.900	13.445	3,158
2024-10-15	14.980	15.080	14.960	15.040	13.571	3,640
2024-10-14	15.100	15.100	14.980	14.980	13.517	4,002
2024-10-11	15.160	15.160	15.060	15.140	13.661	5,609
2024-10-10	15.020	15.160	15.000	15.100	13.625	4,219
2024-10-09	14.940	15.160	14.920	15.000	13.535	7,931
2024-10-08	14.940	15.160	14.920	14.920	13.463	3,504
2024-10-07	14.940	14.980	14.900	14.920	13.463	4,554
2024-10-04	15.000	15.140	14.920	14.940	13.481	7,415
2024-10-03	15.560	15.560	15.000	15.120	13.643	4,574
2024-10-02	15.620	15.620	15.380	15.560	14.040	2,246
2024-10-01	15.560	15.680	15.560	15.620	14.094	2,314
2024-09-30	15.360	15.560	15.340	15.560	14.040	7,928
2024-09-27	15.300	15.400	15.280	15.360	13.860	8,643
2024-09-26	15.300	15.400	15.180	15.260	13.770	10,440
2024-09-25	15.400	15.420	15.240	15.300	13.806	3,539
2024-09-24	15.200	15.380	15.160	15.380	13.878	3,147
2024-09-23	15.220	15.340	15.100	15.220	13.733	4,472
2024-09-20	15.020	15.220	15.020	15.220	13.733	17,185
2024-09-19	15.000	15.100	14.900	15.060	13.589	7,081
2024-09-18	15.160	15.300	14.760	14.800	13.354	10,062
2024-09-17	15.480	15.480	15.100	15.160	13.679	6,420
2024-09-16	15.420	15.500	15.400	15.440	13.932	5,401
2024-09-13	15.640	15.640	15.360	15.400	13.896	5,455
2024-09-12	15.820	15.900	15.820	15.820	13.905	8,754
2024-09-11	15.900	15.980	15.860	15.880	13.958	6,468
2024-09-10	15.920	15.980	15.860	15.920	13.993	4,860
2024-09-09	15.900	15.960	15.880	15.900	13.975	3,493
2024-09-06	15.960	15.980	15.880	15.880	13.958	6,954
2024-09-05	15.920	16.000	15.840	15.980	14.046	6,208
2024-09-04	16.000	16.060	15.920	15.920	13.993	7,214
2024-09-03	16.160	16.200	16.000	16.000	14.063	4,472
2024-09-02	16.000	16.200	16.000	16.100	14.151	6,307
2024-08-30	16.020	16.180	16.000	16.000	14.063	10,091
2024-08-29	16.280	16.340	16.000	16.100	14.151	7,440
2024-08-28	16.400	16.460	16.260	16.280	14.309	3,309
2024-08-27	16.500	16.640	16.300	16.300	14.327	6,552
2024-08-26	16.480	16.560	16.440	16.500	14.503	1,948
2024-08-23	16.780	16.780	16.440	16.480	14.485	2,341
2024-08-22	16.540	16.800	16.400	16.520	14.520	6,292

← NewerPage 9 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.