Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	12.390	12.390	12.145	12.175	10.329	293,100
2023-06-23	12.443	12.443	12.443	12.443	10.556	0
2023-06-22	12.490	12.499	12.355	12.443	10.556	763,363
2023-06-21	12.740	12.740	12.440	12.523	10.624	273,208
2023-06-20	12.513	12.785	12.490	12.765	10.829	532,177
2023-06-19	12.965	12.995	12.605	12.680	10.757	1,684,149
2023-06-16	13.113	13.255	12.937	13.105	11.118	3,340,246
2023-06-15	13.220	13.245	13.040	13.065	11.084	124,610
2023-06-14	12.790	13.235	12.790	13.185	11.186	384,315
2023-06-13	12.690	12.860	12.580	12.780	10.842	585,214
2023-06-12	12.513	12.675	12.425	12.623	10.708	305,262
2023-06-09	12.285	12.430	12.285	12.375	10.498	173,547
2023-06-08	12.153	12.500	12.150	12.325	10.456	2,995,292
2023-06-07	12.193	12.250	12.110	12.223	10.369	88,455
2023-06-06	12.305	12.310	12.050	12.158	10.314	276,344
2023-06-05	12.235	12.325	12.160	12.280	10.418	1,256,718
2023-06-02	12.100	12.205	12.035	12.098	10.263	584,316
2023-06-01	12.195	12.470	11.885	11.968	10.153	787,480
2023-05-31	12.718	12.805	12.405	12.435	10.549	1,612,991
2023-05-30	12.738	12.835	12.675	12.738	10.806	2,277,582
2023-05-26	12.810	12.810	12.510	12.545	10.643	3,061,484
2023-05-25	13.188	13.280	12.780	12.893	10.937	147,566
2023-05-24	13.295	13.360	12.995	13.048	11.069	2,415,748
2023-05-23	13.088	13.390	13.035	13.320	11.300	1,945,141
2023-05-22	13.175	13.195	13.035	13.130	11.139	1,230,388
2023-05-19	13.405	13.410	13.065	13.083	11.099	799,634
2023-05-18	13.483	13.483	13.483	13.483	11.438	0
2023-05-17	13.530	13.577	13.340	13.483	11.438	364,395
2023-05-16	13.958	13.985	13.490	13.505	11.457	1,667,580
2023-05-15	13.763	14.125	13.750	13.985	11.864	2,540,919
2023-05-12	13.868	13.970	13.690	13.735	11.652	2,163,672
2023-05-11	13.970	14.290	13.400	13.508	11.459	947,775
2023-05-10	13.703	13.795	13.600	13.728	11.646	210,485
2023-05-09	13.605	13.730	13.390	13.595	11.533	1,088,501
2023-05-05	13.320	13.590	13.310	13.523	11.472	649,324
2023-05-04	13.170	13.237	13.090	13.150	11.156	471,933
2023-05-03	13.260	13.290	13.085	13.123	11.133	519,910
2023-05-02	13.538	13.615	13.215	13.240	11.232	278,895
2023-04-28	13.480	13.531	13.305	13.455	11.415	163,688
2023-04-27	13.385	13.480	13.250	13.353	11.328	467,069
2023-04-26	13.120	13.680	13.065	13.410	11.376	1,962,652
2023-04-25	13.558	13.565	13.350	13.463	11.421	3,061,819
2023-04-24	13.713	13.740	13.569	13.690	11.614	1,296,103
2023-04-21	13.935	13.945	13.705	13.760	11.673	766,287
2023-04-20	13.890	14.130	13.890	14.110	11.970	6,296,904
2023-04-19	13.710	13.925	13.665	13.815	11.720	242,322
2023-04-18	13.860	13.860	13.650	13.695	11.618	4,300,484
2023-04-17	13.763	13.995	13.670	13.790	11.699	1,881,745
2023-04-14	14.295	14.296	13.960	14.098	11.960	349,299
2023-04-13	14.743	14.840	14.460	14.708	12.087	2,399,628
2023-04-12	14.855	14.855	14.660	14.688	12.071	1,015,979
2023-04-11	14.733	15.040	14.675	14.955	12.290	21,173,881
2023-04-06	14.513	14.815	14.500	14.560	11.966	5,563,578
2023-04-05	14.525	14.635	14.380	14.480	11.900	7,188,517
2023-04-04	14.295	14.795	14.295	14.520	11.933	640,933
2023-04-03	14.240	14.550	14.240	14.365	11.805	874,165
2023-03-31	13.993	14.135	13.840	14.038	11.536	292,185
2023-03-30	13.700	14.075	13.700	13.975	11.485	260,200
2023-03-29	13.593	13.640	13.470	13.575	11.156	1,668,841
2023-03-28	13.533	13.570	13.377	13.538	11.125	556,452

← NewerPage 15 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.