Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	12.088	12.088	11.480	12.088	10.681	390,999
2024-03-07	11.828	12.135	11.765	12.133	10.721	868,966
2024-03-06	11.680	11.995	11.620	11.798	10.425	462,525
2024-03-05	11.240	11.720	11.230	11.688	10.328	340,499
2024-03-04	11.325	11.325	11.100	11.193	9.890	255,947
2024-03-01	11.553	11.650	11.305	11.348	10.027	792,014
2024-02-29	11.588	11.635	11.437	11.633	10.279	1,148,197
2024-02-28	11.375	11.576	11.350	11.508	10.169	655,353
2024-02-27	11.170	11.331	11.090	11.298	9.983	368,725
2024-02-26	11.075	11.180	11.005	11.168	9.868	538,186
2024-02-23	11.040	11.105	10.925	11.055	9.769	502,872
2024-02-22	11.205	11.270	11.000	11.068	9.780	289,147
2024-02-21	11.095	11.175	11.015	11.073	9.784	287,675
2024-02-20	11.025	11.125	10.940	11.110	9.817	1,113,923
2024-02-19	11.145	11.240	10.965	11.040	9.756	383,246
2024-02-16	11.058	11.145	10.985	11.140	9.844	373,393
2024-02-15	10.905	11.120	10.830	11.030	9.747	378,847
2024-02-14	11.003	11.085	10.900	11.015	9.733	572,561
2024-02-13	11.175	11.215	10.975	11.055	9.769	197,058
2024-02-12	11.263	11.470	11.110	11.210	9.906	2,691,649
2024-02-09	11.278	11.605	11.198	11.273	9.961	843,105
2024-02-08	11.798	11.825	11.570	11.695	10.334	604,936
2024-02-07	11.860	12.120	11.605	11.823	10.447	965,294
2024-02-06	12.360	12.430	12.200	12.383	10.942	873,919
2024-02-05	12.240	12.425	12.150	12.265	10.838	124,562
2024-02-02	12.465	12.465	12.245	12.335	10.900	333,891
2024-02-01	12.483	12.580	12.340	12.358	10.920	527,966
2024-01-31	12.535	12.750	12.435	12.655	11.183	163,779
2024-01-30	12.435	12.580	12.380	12.565	11.103	207,292
2024-01-29	12.478	12.490	12.244	12.315	10.882	361,417
2024-01-26	12.670	12.690	12.155	12.408	10.964	746,594
2024-01-25	12.570	12.705	12.510	12.568	11.105	243,292
2024-01-24	12.370	12.610	12.360	12.498	11.043	258,554
2024-01-23	12.435	12.465	12.205	12.345	10.909	1,007,334
2024-01-22	12.300	12.365	12.085	12.323	10.889	668,305
2024-01-19	12.218	12.385	12.200	12.255	10.829	291,032
2024-01-18	12.240	12.295	12.070	12.205	10.785	1,357,803
2024-01-17	12.865	12.865	12.280	12.283	10.853	737,853
2024-01-16	13.305	13.320	12.885	13.030	11.514	675,601
2024-01-15	13.460	13.625	13.220	13.228	11.689	137,451
2024-01-12	13.315	13.385	13.150	13.225	11.686	222,473
2024-01-11	13.880	13.895	13.485	13.598	12.015	294,841
2024-01-10	13.830	13.945	13.550	13.665	12.075	295,587
2024-01-09	14.083	14.140	13.750	13.810	12.203	508,675
2024-01-08	13.830	14.041	13.830	13.980	12.353	283,951
2024-01-05	13.670	14.045	13.600	13.945	12.323	1,001,456
2024-01-04	13.330	13.760	13.310	13.555	11.978	118,570
2024-01-03	13.245	13.285	13.030	13.150	11.620	473,218
2024-01-02	13.155	13.385	12.980	13.220	11.682	219,014
2023-12-29	13.213	13.220	13.060	13.213	11.675	216,704
2023-12-28	13.325	13.340	13.170	13.173	11.640	94,231
2023-12-27	13.138	13.415	13.130	13.410	11.850	201,934
2023-12-22	13.015	13.120	13.000	13.053	11.534	131,066
2023-12-21	12.913	13.110	12.835	13.015	11.501	1,212,776
2023-12-20	13.118	13.170	12.875	12.993	11.481	202,343
2023-12-19	13.040	13.059	12.775	12.925	11.421	1,533,562
2023-12-18	13.165	13.195	13.035	13.128	11.600	932,734
2023-12-15	13.163	13.315	13.125	13.175	11.642	341,186
2023-12-14	13.120	13.290	13.015	13.023	11.507	394,733
2023-12-13	12.900	12.980	12.845	12.915	11.412	234,774

← NewerPage 12 of 22 · 1,264 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.