Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	12.405	12.540	12.290	12.410	10.528	1,975,970
2023-09-18	12.740	12.900	12.375	12.378	10.501	182,472
2023-09-15	12.828	12.915	12.733	12.858	10.908	340,341
2023-09-14	12.425	12.805	12.425	12.675	10.753	582,559
2023-09-13	12.338	12.425	12.280	12.320	10.452	2,967,673
2023-09-12	12.400	12.400	12.220	12.220	10.367	227,762
2023-09-11	12.325	12.460	12.325	12.353	10.479	166,789
2023-09-08	12.158	12.335	12.130	12.283	10.420	278,764
2023-09-07	12.098	12.210	11.955	12.118	10.280	1,095,185
2023-09-06	12.160	12.260	12.095	12.108	10.271	121,557
2023-09-05	12.183	12.275	12.130	12.158	10.314	240,059
2023-09-04	12.460	12.635	12.200	12.230	10.375	5,901,032
2023-09-01	12.423	12.580	12.380	12.403	10.522	1,206,798
2023-08-31	12.475	12.535	12.380	12.443	10.556	1,112,062
2023-08-30	12.440	12.470	12.325	12.445	10.558	2,197,719
2023-08-29	12.178	12.490	12.160	12.445	10.558	1,081,667
2023-08-25	11.940	12.060	11.940	12.058	10.229	346,317
2023-08-24	12.140	12.160	11.875	11.890	10.087	2,405,161
2023-08-23	12.100	12.260	12.050	12.088	10.255	2,600,212
2023-08-22	11.988	12.105	11.920	12.083	10.250	310,082
2023-08-21	11.905	12.120	11.905	11.935	10.125	386,707
2023-08-18	11.760	11.895	11.750	11.878	10.076	685,973
2023-08-17	11.808	11.930	11.750	11.753	9.970	328,170
2023-08-16	11.720	11.855	11.660	11.803	10.013	164,741
2023-08-15	11.735	11.800	11.670	11.713	9.936	240,727
2023-08-14	11.845	11.885	11.645	11.765	9.981	298,210
2023-08-11	12.008	12.065	11.820	11.833	10.038	983,783
2023-08-10	12.043	12.043	12.043	12.043	10.216	2,608,818
2023-08-09	12.218	12.330	12.160	12.268	10.407	281,304
2023-08-08	11.915	12.095	11.845	12.090	10.257	244,302
2023-08-07	11.775	12.020	11.760	11.965	10.151	449,070
2023-08-04	11.470	11.870	11.405	11.750	9.968	243,197
2023-08-03	11.888	11.945	11.668	11.693	9.919	2,498,838
2023-08-02	12.050	12.050	11.870	11.933	10.123	182,379
2023-08-01	12.308	12.390	12.150	12.163	10.318	371,229
2023-07-31	12.130	12.410	12.080	12.378	10.501	99,119
2023-07-28	12.153	12.285	11.970	12.018	10.195	398,934
2023-07-27	12.285	12.485	12.144	12.163	10.318	560,304
2023-07-26	12.648	12.765	12.270	12.295	10.431	328,080
2023-07-25	12.638	12.790	12.510	12.623	10.708	312,745
2023-07-24	12.478	12.625	12.450	12.510	10.613	662,441
2023-07-21	12.323	12.455	12.250	12.445	10.558	178,542
2023-07-20	12.165	12.310	12.155	12.275	10.414	308,247
2023-07-19	12.035	12.215	12.035	12.145	10.303	125,877
2023-07-18	11.875	12.030	11.820	11.940	10.129	223,720
2023-07-17	11.870	12.040	11.820	11.868	10.068	257,354
2023-07-14	11.963	12.035	11.865	11.960	10.146	295,657
2023-07-13	11.818	11.985	11.790	11.930	10.121	1,121,406
2023-07-12	11.965	11.965	11.655	11.705	9.930	271,931
2023-07-11	12.045	12.115	11.965	12.078	10.246	143,120
2023-07-10	12.165	12.225	12.005	12.010	10.189	559,526
2023-07-07	12.273	12.285	12.100	12.245	10.388	344,650
2023-07-06	12.348	12.445	12.235	12.235	10.380	197,176
2023-07-05	12.540	12.540	12.340	12.350	10.477	320,720
2023-07-04	12.568	12.655	12.510	12.545	10.643	213,584
2023-07-03	12.355	12.715	12.350	12.615	10.702	375,726
2023-06-30	12.358	12.410	12.265	12.350	10.477	193,931
2023-06-29	12.370	12.420	12.215	12.368	10.492	265,638
2023-06-28	12.485	12.505	12.305	12.480	10.587	222,647
2023-06-27	12.275	12.476	12.225	12.428	10.543	1,831,638

← NewerPage 14 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.