Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	15.770	15.770	15.525	15.700	12.903	417,323
2022-12-29	15.753	15.840	15.660	15.708	12.909	281,723
2022-12-28	15.813	15.910	15.725	15.813	12.995	1,631,140
2022-12-23	16.105	16.105	15.695	15.875	13.046	888,962
2022-12-22	16.233	16.305	16.120	16.245	13.350	2,307,069
2022-12-21	15.970	16.330	15.865	16.138	13.262	2,230,603
2022-12-20	15.058	15.922	14.860	15.833	13.011	566,943
2022-12-19	14.475	15.610	14.475	15.025	12.348	478,942
2022-12-16	14.840	14.900	14.240	14.240	11.703	399,771
2022-12-15	15.125	15.160	14.780	14.920	12.262	611,684
2022-12-14	15.370	15.455	15.195	15.200	12.492	731,716
2022-12-13	15.410	15.605	15.150	15.423	12.675	414,843
2022-12-12	15.483	15.525	15.355	15.453	12.699	1,103,614
2022-12-09	15.410	15.575	15.150	15.418	12.670	1,113,494
2022-12-08	15.558	15.558	15.240	15.308	12.580	941,119
2022-12-07	15.838	15.840	15.315	15.538	12.769	1,748,048
2022-12-06	15.878	15.878	15.878	15.878	13.048	0
2022-12-05	15.915	15.915	15.665	15.878	13.048	171,359
2022-12-02	16.073	16.385	15.895	15.960	13.116	374,316
2022-12-01	15.340	16.065	15.300	16.008	13.155	250,504
2022-11-30	14.985	15.275	14.760	15.230	12.516	1,389,393
2022-11-29	14.853	15.020	14.785	14.998	12.325	336,929
2022-11-28	15.030	15.030	14.830	14.968	12.301	155,655
2022-11-25	14.728	14.975	14.700	14.880	12.229	1,124,774
2022-11-24	14.755	14.805	14.525	14.598	11.997	2,294,589
2022-11-23	14.950	14.950	14.499	14.585	11.986	893,834
2022-11-22	14.820	14.985	14.769	14.785	12.151	141,228
2022-11-21	15.045	15.120	14.795	14.795	12.159	930,435
2022-11-18	14.815	15.145	14.815	15.075	12.389	565,025
2022-11-17	15.230	15.245	14.735	14.898	12.243	489,444
2022-11-16	15.190	15.410	15.060	15.218	12.506	2,825,058
2022-11-15	15.180	15.345	14.985	15.168	12.465	512,217
2022-11-14	14.753	15.275	14.475	15.133	12.436	370,033
2022-11-11	14.718	14.880	14.390	14.678	12.062	445,923
2022-11-10	14.723	14.890	14.050	14.465	11.888	1,357,206
2022-11-09	14.713	14.810	14.490	14.810	12.171	273,693
2022-11-08	14.750	14.880	14.575	14.730	12.105	690,503
2022-11-07	14.650	14.915	14.650	14.775	12.142	714,224
2022-11-04	14.230	14.590	14.230	14.395	11.830	1,013,098
2022-11-03	14.238	14.540	14.113	14.245	11.707	743,955
2022-11-02	14.330	14.544	14.260	14.325	11.773	885,476
2022-11-01	14.255	14.780	14.250	14.473	11.894	1,875,784
2022-10-31	13.795	14.245	13.795	14.203	11.672	5,541,035
2022-10-28	13.870	13.950	13.766	13.845	11.378	92,038
2022-10-27	13.785	14.040	13.595	13.943	11.458	104,073
2022-10-26	13.958	14.005	13.705	13.810	11.349	533,465
2022-10-25	14.025	14.075	13.790	13.995	11.501	61,512
2022-10-24	14.010	14.150	13.770	14.008	11.512	146,388
2022-10-21	13.885	14.175	13.800	14.020	11.522	374,926
2022-10-20	13.913	14.005	13.725	14.003	11.508	867,876
2022-10-19	13.960	13.960	13.695	13.818	11.356	756,002
2022-10-18	13.960	14.003	13.785	13.935	11.452	125,643
2022-10-17	13.880	14.000	13.620	13.818	11.356	639,039
2022-10-14	13.638	14.045	13.430	13.663	11.228	237,683
2022-10-13	12.980	13.432	12.941	13.385	11.000	396,625
2022-10-12	12.828	12.995	12.660	12.745	10.474	424,667
2022-10-11	13.028	13.200	12.780	12.830	10.544	357,845
2022-10-10	12.973	13.250	12.973	13.210	10.856	248,481
2022-10-07	13.435	13.435	13.145	13.245	10.885	264,429
2022-10-06	13.770	13.870	13.435	13.558	11.142	241,951

← NewerPage 17 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.