Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	13.953	14.050	13.860	13.943	12.964	193,573
2024-06-05	13.923	14.140	13.795	13.933	12.955	139,512
2024-06-04	14.208	14.300	13.985	14.065	13.078	985,681
2024-06-03	14.018	14.275	14.005	14.190	13.194	230,864
2024-05-31	14.105	14.180	13.985	14.110	13.120	585,571
2024-05-30	13.963	14.170	13.950	14.003	13.020	98,778
2024-05-29	14.015	14.090	13.930	13.990	13.008	265,512
2024-05-28	14.158	14.320	14.008	14.008	13.024	173,544
2024-05-24	14.125	14.190	13.835	13.930	12.952	199,854
2024-05-23	14.428	14.565	14.235	14.255	13.255	1,156,485
2024-05-22	14.740	14.745	14.300	14.423	13.410	833,055
2024-05-21	14.635	14.745	14.570	14.635	13.608	221,863
2024-05-20	14.658	14.730	14.530	14.538	13.517	178,110
2024-05-17	14.415	14.660	14.325	14.558	13.536	5,092,665
2024-05-16	14.085	14.565	14.085	14.533	13.513	140,255
2024-05-15	13.923	14.035	13.865	13.928	12.950	89,959
2024-05-14	13.650	13.980	13.650	13.888	12.913	292,336
2024-05-13	13.478	13.650	13.370	13.570	12.618	494,719
2024-05-10	13.305	13.730	13.305	13.475	12.529	1,386,301
2024-05-09	13.020	13.020	13.020	13.020	12.106	0
2024-05-08	13.275	13.335	12.970	13.020	12.106	120,982
2024-05-07	13.175	13.320	13.035	13.315	12.381	347,090
2024-05-03	12.943	13.165	12.800	12.945	12.036	69,227
2024-05-02	12.463	12.940	12.345	12.905	11.999	117,334
2024-05-01	12.243	12.243	12.243	12.243	11.383	0
2024-04-30	12.945	13.495	12.225	12.243	11.383	186,175
2024-04-29	12.065	12.400	12.050	12.353	11.486	129,858
2024-04-26	12.135	12.285	12.055	12.123	11.272	579,126
2024-04-25	12.100	12.270	12.005	12.078	11.230	362,932
2024-04-24	12.188	12.195	12.050	12.160	11.307	327,861
2024-04-23	12.278	12.360	12.160	12.255	11.395	243,222
2024-04-22	12.280	12.335	12.050	12.210	11.353	142,720
2024-04-19	12.038	12.250	11.950	12.158	11.304	108,716
2024-04-18	12.078	12.140	11.875	11.995	11.153	355,316
2024-04-17	12.183	12.290	11.995	12.065	11.218	389,085
2024-04-16	11.880	12.235	11.840	12.195	11.339	632,832
2024-04-15	12.310	12.330	11.915	11.930	11.093	321,968
2024-04-12	12.303	12.515	12.195	12.428	11.555	691,585
2024-04-11	11.953	12.350	11.885	12.188	11.332	388,372
2024-04-10	12.108	12.375	11.900	12.010	11.167	506,461
2024-04-09	12.198	12.200	12.000	12.010	11.167	3,692,385
2024-04-08	11.875	12.195	11.830	12.133	11.281	405,262
2024-04-05	11.825	12.050	11.755	11.830	11.000	866,746
2024-04-04	11.495	11.950	11.485	11.880	11.046	965,203
2024-04-03	11.438	11.500	11.365	11.438	10.635	242,530
2024-04-02	11.458	11.590	11.404	11.470	10.665	3,164,703
2024-03-28	11.533	11.550	11.405	11.415	10.614	345,576
2024-03-27	11.490	11.555	11.315	11.463	10.658	8,465,512
2024-03-26	11.218	11.515	11.010	11.453	10.649	332,156
2024-03-25	11.863	11.985	11.640	11.683	10.323	1,240,402
2024-03-22	11.738	11.980	11.645	11.888	10.504	637,602
2024-03-21	11.943	12.065	11.655	11.745	10.379	2,704,319
2024-03-20	11.915	11.950	11.810	11.935	10.546	249,020
2024-03-19	11.698	11.930	11.690	11.825	10.449	3,157,706
2024-03-18	11.653	11.850	11.645	11.675	10.317	441,646
2024-03-15	11.648	11.770	11.500	11.668	10.310	2,362,703
2024-03-14	11.728	11.960	11.515	11.615	10.264	2,575,412
2024-03-13	11.625	11.720	11.595	11.620	10.268	796,710
2024-03-12	11.685	11.765	11.551	11.693	10.332	760,725
2024-03-11	11.963	12.040	11.560	11.590	10.242	1,444,407

← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-02	0.5000 EUR
2024-10-01	0.5700 EUR
2024-03-26	0.5800 EUR
2023-09-29	0.4500 EUR
2023-04-14	0.4600 EUR
2022-03-29	1.1400 EUR
2021-04-29	1.1200 EUR
2020-04-24	1.1000 EUR
2019-03-27	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.