Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	13.310	13.565	13.285	13.565	11.148	493,935
2023-03-24	13.450	13.450	13.115	13.275	10.910	1,751,995
2023-03-23	13.630	13.670	13.405	13.515	11.107	183,498
2023-03-22	13.563	13.840	13.550	13.658	11.224	241,404
2023-03-21	13.445	13.635	13.420	13.548	11.134	141,119
2023-03-20	13.450	13.450	13.110	13.358	10.977	4,616,898
2023-03-17	13.798	14.000	13.395	13.425	11.033	2,657,940
2023-03-16	13.740	13.905	13.295	13.823	11.360	8,687,759
2023-03-15	14.575	14.650	13.665	14.575	11.978	793,178
2023-03-14	14.540	14.750	14.385	14.580	11.982	4,721,500
2023-03-13	14.513	14.595	13.980	14.515	11.929	1,520,948
2023-03-10	14.290	14.640	14.235	14.473	11.894	1,219,170
2023-03-09	14.420	14.440	14.155	14.380	11.818	1,074,169
2023-03-08	14.388	14.420	13.970	14.408	11.840	972,843
2023-03-07	14.758	14.905	14.295	14.673	12.058	2,503,777
2023-03-06	14.878	14.925	14.590	14.730	12.105	254,687
2023-03-03	14.873	15.170	14.670	14.705	12.085	732,975
2023-03-02	14.540	14.980	14.195	14.755	12.126	868,886
2023-03-01	14.500	14.890	14.210	14.210	11.678	449,578
2023-02-28	14.348	14.495	14.345	14.380	11.818	538,692
2023-02-27	14.250	14.625	14.250	14.570	11.974	2,210,609
2023-02-24	14.193	14.440	14.125	14.190	11.662	390,311
2023-02-23	14.110	14.335	13.885	14.165	11.641	1,313,812
2023-02-22	14.383	14.430	14.095	14.235	11.699	343,303
2023-02-21	14.333	14.510	14.260	14.448	11.873	2,211,404
2023-02-20	14.543	14.680	14.330	14.388	11.824	55,218
2023-02-17	14.375	14.470	14.270	14.440	11.867	153,501
2023-02-16	14.545	14.690	14.090	14.378	11.816	350,898
2023-02-15	14.468	14.485	14.275	14.463	11.886	473,320
2023-02-14	14.285	14.560	14.285	14.428	11.857	243,055
2023-02-13	14.105	14.250	14.005	14.130	11.612	9,643,326
2023-02-10	14.120	14.285	13.995	14.123	11.606	5,120,198
2023-02-09	14.048	14.270	14.010	14.213	11.680	300,346
2023-02-08	14.120	14.135	13.735	13.925	11.444	849,364
2023-02-07	14.040	14.250	13.965	14.023	11.524	152,414
2023-02-06	13.978	14.005	13.900	13.933	11.450	125,657
2023-02-03	14.085	14.145	13.695	14.030	11.530	273,465
2023-02-02	14.008	14.255	14.000	14.165	11.641	915,281
2023-02-01	13.838	14.010	13.830	14.005	11.510	867,010
2023-01-31	13.978	14.135	13.803	13.803	11.343	673,876
2023-01-30	13.758	13.996	13.705	13.995	11.501	610,570
2023-01-27	13.953	13.995	13.705	13.805	11.345	566,255
2023-01-26	14.250	14.250	13.850	13.975	11.485	242,374
2023-01-25	14.453	14.460	14.030	14.143	11.623	969,032
2023-01-24	14.355	14.460	14.225	14.380	11.818	426,006
2023-01-23	14.385	14.520	14.235	14.368	11.808	127,048
2023-01-20	14.175	14.290	13.970	14.165	11.641	155,837
2023-01-19	13.795	14.185	13.795	14.075	11.567	909,699
2023-01-18	13.955	14.055	13.830	13.953	11.466	178,240
2023-01-17	14.223	14.225	13.815	13.995	11.501	1,992,928
2023-01-16	14.710	14.795	14.235	14.355	11.797	1,230,957
2023-01-13	14.710	14.815	14.590	14.710	12.089	2,335,630
2023-01-12	14.690	14.813	14.470	14.813	12.173	1,099,065
2023-01-11	14.775	14.780	14.285	14.655	12.044	1,513,018
2023-01-10	15.138	15.145	14.650	14.785	12.151	650,076
2023-01-09	15.229	15.470	15.229	15.353	12.617	270,702
2023-01-06	15.053	15.053	15.053	15.053	12.370	0
2023-01-05	15.053	15.295	14.985	15.053	12.370	895,367
2023-01-04	15.720	15.720	14.770	14.910	12.253	518,186
2023-01-03	15.908	16.175	15.717	15.735	12.931	318,668

← NewerPage 16 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.