Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	13.253	13.255	12.820	12.838	11.344	495,066
2023-12-11	13.333	13.435	13.130	13.245	11.704	435,983
2023-12-08	13.538	13.545	13.380	13.508	11.936	579,382
2023-12-07	13.363	13.551	13.340	13.505	11.934	599,859
2023-12-06	13.218	13.218	13.218	13.218	11.680	0
2023-12-05	13.258	13.380	13.210	13.218	11.680	99,272
2023-12-04	13.120	13.310	13.100	13.275	11.731	3,229,950
2023-12-01	12.923	13.070	12.845	13.055	11.536	212,952
2023-11-30	12.985	13.035	12.800	12.935	11.430	863,987
2023-11-29	12.890	13.095	12.890	12.988	11.476	176,554
2023-11-28	12.693	12.820	12.625	12.813	11.322	587,700
2023-11-27	12.695	12.810	12.640	12.805	11.315	148,525
2023-11-24	12.573	12.686	12.510	12.573	11.110	114,339
2023-11-23	12.350	12.570	12.350	12.513	11.057	104,907
2023-11-22	12.445	12.565	12.335	12.463	11.013	188,372
2023-11-21	12.735	12.755	12.415	12.470	11.019	1,790,292
2023-11-20	12.680	12.745	12.625	12.730	11.249	604,240
2023-11-17	12.620	12.820	12.605	12.675	11.200	84,177
2023-11-16	12.535	12.670	12.495	12.635	11.165	179,571
2023-11-15	12.445	12.695	12.395	12.523	11.066	377,420
2023-11-14	12.160	12.450	12.125	12.383	10.942	1,201,397
2023-11-13	12.213	12.250	12.040	12.140	10.728	2,592,956
2023-11-10	12.120	12.185	11.985	12.138	10.725	409,736
2023-11-09	11.908	12.230	11.900	12.223	10.800	1,737,132
2023-11-08	11.980	12.095	11.760	11.855	10.476	254,635
2023-11-07	12.088	12.210	11.915	11.980	10.586	2,224,532
2023-11-06	12.105	12.285	11.995	12.128	10.717	663,660
2023-11-03	12.183	12.345	11.915	12.140	10.728	2,096,907
2023-11-02	11.490	12.340	11.490	12.068	10.664	2,478,436
2023-11-01	11.228	11.238	11.020	11.108	9.815	298,885
2023-10-31	11.120	11.320	11.110	11.188	9.886	610,935
2023-10-30	11.208	11.415	11.040	11.128	9.833	304,539
2023-10-27	11.080	11.320	11.080	11.245	9.937	301,749
2023-10-26	10.883	11.108	10.820	11.108	9.815	271,715
2023-10-25	10.900	11.000	10.725	10.885	9.619	201,809
2023-10-24	10.660	10.915	10.660	10.820	9.561	139,604
2023-10-23	10.798	10.820	10.475	10.615	9.380	343,319
2023-10-20	10.953	10.975	10.810	10.815	9.557	730,136
2023-10-19	11.113	11.273	10.940	11.273	9.961	286,020
2023-10-18	11.263	11.370	11.144	11.273	9.961	672,438
2023-10-17	11.530	11.590	11.241	11.263	9.952	457,954
2023-10-16	11.548	11.645	11.500	11.600	10.250	263,276
2023-10-13	11.400	11.560	11.370	11.463	10.129	200,871
2023-10-12	11.428	11.495	11.335	11.450	10.118	526,585
2023-10-11	11.353	11.540	11.305	11.308	9.992	1,075,260
2023-10-10	10.945	11.380	10.900	11.375	10.052	4,831,543
2023-10-09	10.620	10.905	10.580	10.853	9.590	718,614
2023-10-06	10.530	10.695	10.455	10.615	9.380	4,607,262
2023-10-05	10.375	10.640	10.375	10.525	9.300	431,967
2023-10-04	10.278	10.500	10.265	10.395	9.186	6,349,100
2023-10-03	10.600	10.600	10.265	10.345	9.141	749,737
2023-10-02	11.013	11.195	10.550	10.595	9.362	1,669,557
2023-09-29	10.915	11.110	10.900	11.065	9.778	193,189
2023-09-28	11.433	11.500	11.180	11.265	9.557	1,290,761
2023-09-27	11.300	11.300	11.130	11.255	9.548	1,260,504
2023-09-26	11.535	11.535	11.235	11.390	9.663	1,206,360
2023-09-25	11.853	11.890	11.465	11.573	9.818	5,855,922
2023-09-22	11.968	12.040	11.873	11.913	10.106	13,178,668
2023-09-21	12.278	12.290	11.969	12.030	10.206	429,064
2023-09-20	12.330	12.355	12.200	12.218	10.365	852,074

← NewerPage 13 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.