Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	12.675	12.755	12.115	12.263	10.078	1,925,885
2022-07-08	13.083	13.510	12.630	13.028	10.706	1,358,455
2022-07-07	12.865	13.060	12.435	13.038	10.715	1,297,540
2022-07-06	13.140	13.435	12.630	12.985	10.671	836,893
2022-07-05	13.793	14.100	12.700	13.245	10.885	2,690,131
2022-07-04	15.225	15.640	13.619	13.720	11.275	1,121,647
2022-07-01	14.353	15.230	14.195	15.135	12.438	786,765
2022-06-30	14.215	14.705	13.765	14.283	11.738	1,388,263
2022-06-29	15.373	15.590	15.205	15.220	12.508	642,922
2022-06-28	15.325	15.673	15.140	15.673	12.880	411,499
2022-06-27	16.160	16.215	15.025	15.318	12.588	1,062,437
2022-06-24	16.063	16.063	15.955	16.063	13.201	173,020
2022-06-23	16.440	16.485	15.910	16.063	13.201	1,314,825
2022-06-22	15.785	16.755	15.785	16.693	13.718	1,097,860
2022-06-21	16.573	16.625	15.934	16.125	13.252	386,267
2022-06-20	15.768	16.305	15.535	16.070	13.207	297,723
2022-06-17	15.685	16.255	15.625	15.673	12.880	2,013,563
2022-06-16	16.575	16.585	15.210	15.583	12.806	1,737,614
2022-06-15	16.745	17.130	16.585	16.610	13.650	667,524
2022-06-14	16.350	17.025	16.350	16.650	13.683	716,389
2022-06-13	16.050	16.050	15.555	15.700	12.903	617,859
2022-06-10	16.920	16.935	16.230	16.413	13.488	1,663,160
2022-06-09	16.835	17.075	16.770	16.973	13.948	1,589,926
2022-06-08	17.155	17.155	16.835	16.963	13.940	547,829
2022-06-07	17.220	17.415	16.855	17.063	14.022	957,931
2022-06-06	17.165	17.360	16.930	17.315	14.230	2,877,709
2022-06-01	17.290	17.330	16.600	16.790	13.798	1,338,158
2022-05-31	17.518	17.545	17.198	17.368	14.273	675,351
2022-05-30	17.563	17.700	17.220	17.523	14.400	883,256
2022-05-27	17.740	17.740	17.125	17.555	14.427	465,828
2022-05-26	17.460	17.660	17.460	17.460	14.349	1,558,740
2022-05-25	17.320	17.662	17.110	17.460	14.349	196,478
2022-05-24	17.293	17.345	16.775	17.098	14.051	458,981
2022-05-23	17.900	17.900	17.370	17.660	14.513	1,542,989
2022-05-20	17.323	18.155	17.190	17.740	14.579	2,877,012
2022-05-19	16.805	17.245	16.545	17.183	14.121	293,629
2022-05-18	17.213	17.530	16.784	16.940	13.922	819,096
2022-05-17	17.160	17.575	17.040	17.320	14.234	643,396
2022-05-16	16.748	17.140	16.535	17.085	14.041	1,235,793
2022-05-13	16.023	17.135	15.890	17.128	14.076	1,723,941
2022-05-12	15.848	16.755	14.905	15.228	12.514	1,425,648
2022-05-11	15.523	16.170	15.450	16.163	13.283	737,746
2022-05-10	15.175	15.495	15.045	15.100	12.410	470,453
2022-05-09	15.333	15.465	14.910	14.975	12.307	1,065,530
2022-05-06	15.535	15.560	15.120	15.213	12.502	1,213,818
2022-05-05	15.683	16.000	15.495	15.628	12.843	366,356
2022-05-04	15.775	15.780	15.425	15.585	12.808	346,584
2022-05-03	15.808	15.910	15.455	15.613	12.831	397,822
2022-04-29	16.033	16.195	15.725	15.833	13.011	1,276,719
2022-04-28	15.443	16.140	15.330	15.818	12.999	1,337,929
2022-04-27	15.448	15.480	14.660	15.255	12.537	835,384
2022-04-26	16.308	16.505	15.480	15.595	12.816	1,148,183
2022-04-25	16.125	16.520	15.905	16.160	13.281	3,547,315
2022-04-22	16.170	16.515	16.030	16.400	13.478	769,960
2022-04-21	16.223	16.555	16.105	16.400	13.478	580,002
2022-04-20	15.910	16.430	15.830	16.360	13.445	2,558,508
2022-04-19	15.670	15.845	15.465	15.743	12.938	1,147,569
2022-04-14	15.923	15.940	15.580	15.608	12.827	1,153,365
2022-04-13	15.615	15.925	15.525	15.908	13.073	5,446,205
2022-04-12	15.425	15.760	15.240	15.543	12.773	2,935,122

← NewerPage 19 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.