Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	14.083	14.085	13.595	13.730	11.284	407,754
2022-10-04	14.190	14.250	13.775	13.970	11.481	291,657
2022-10-03	13.645	14.285	13.645	14.043	11.540	3,804,183
2022-09-30	13.200	13.775	13.190	13.688	11.249	4,375,243
2022-09-29	13.310	13.310	12.955	13.155	10.811	694,687
2022-09-28	13.525	13.760	13.150	13.498	11.093	830,385
2022-09-27	13.795	14.105	13.170	13.383	10.998	364,900
2022-09-26	13.685	14.070	13.685	13.878	11.405	262,305
2022-09-23	14.350	14.350	13.825	14.030	11.530	843,549
2022-09-22	13.465	14.400	13.425	14.363	11.803	1,303,337
2022-09-21	13.978	14.265	13.000	13.318	10.945	1,700,719
2022-09-20	10.975	12.105	10.670	12.105	9.948	596,840
2022-09-16	10.260	11.245	10.260	11.048	9.079	1,024,173
2022-09-15	10.000	10.400	10.000	10.278	8.446	226,006
2022-09-14	9.746	10.460	9.616	10.015	8.231	681,147
2022-09-13	10.288	10.540	9.781	9.855	8.099	531,262
2022-09-12	9.894	10.270	9.894	10.235	8.411	1,148,329
2022-09-09	9.424	9.846	9.424	9.827	8.076	580,777
2022-09-08	9.670	9.670	9.354	9.449	7.765	477,128
2022-09-07	8.999	9.896	8.886	9.841	8.088	331,320
2022-09-06	9.186	9.950	9.178	9.218	7.576	957,933
2022-09-05	9.755	9.802	9.044	9.271	7.619	605,898
2022-09-02	9.747	10.100	9.722	10.060	8.267	675,234
2022-09-01	10.176	10.176	9.620	9.705	7.976	428,545
2022-08-31	10.465	10.480	9.918	10.215	8.395	783,981
2022-08-30	10.468	10.880	10.270	10.565	8.683	427,463
2022-08-26	10.313	10.725	9.992	10.020	8.234	1,504,359
2022-08-25	10.328	10.635	10.135	10.328	8.487	1,280,166
2022-08-24	10.538	10.715	10.125	10.428	8.570	704,672
2022-08-23	10.363	10.815	10.145	10.730	8.818	190,254
2022-08-22	10.843	10.855	10.290	10.453	8.590	1,322,838
2022-08-19	11.158	11.165	10.945	10.983	9.026	782,827
2022-08-18	11.215	11.405	10.965	11.210	9.213	519,467
2022-08-17	11.778	11.875	11.365	11.400	9.369	651,263
2022-08-16	11.920	12.240	11.920	12.155	9.989	151,993
2022-08-15	11.560	11.920	11.560	11.723	9.634	187,870
2022-08-12	11.048	11.546	10.995	11.415	9.381	2,381,855
2022-08-11	11.023	11.150	10.920	10.968	9.013	197,770
2022-08-10	11.060	11.080	10.880	10.905	8.962	408,978
2022-08-09	11.173	11.180	10.855	11.055	9.085	414,000
2022-08-08	11.130	11.330	11.035	11.260	9.254	254,287
2022-08-05	10.835	11.200	10.800	11.048	9.079	1,262,791
2022-08-04	10.808	11.125	10.745	10.833	8.902	550,297
2022-08-03	10.500	10.890	10.475	10.885	8.946	4,417,938
2022-08-02	10.715	10.715	10.395	10.558	8.676	671,300
2022-08-01	10.930	11.085	10.735	10.810	8.884	5,022,104
2022-07-29	10.753	10.930	10.695	10.878	8.939	694,002
2022-07-28	10.430	10.845	10.430	10.763	8.845	776,783
2022-07-27	10.204	10.490	10.070	10.453	8.590	1,366,603
2022-07-26	10.132	10.465	9.744	10.233	8.409	1,852,839
2022-07-22	12.390	14.045	11.060	11.310	9.295	3,501,610
2022-07-21	12.668	12.895	12.125	12.295	10.104	835,316
2022-07-20	12.420	12.800	12.340	12.620	10.371	954,188
2022-07-19	11.613	12.399	11.480	12.313	10.119	4,080,733
2022-07-18	11.688	11.820	11.430	11.678	9.597	797,234
2022-07-15	11.463	12.010	11.414	11.705	9.619	1,092,014
2022-07-14	11.828	11.855	11.330	11.398	9.367	785,669
2022-07-13	12.215	12.215	11.885	12.010	9.870	560,641
2022-07-12	12.218	12.470	11.855	12.470	10.248	1,992,853
2022-07-11	12.675	12.755	12.115	12.263	10.078	1,925,885

← NewerPage 18 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.