Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.715	20.930	20.470	20.500	20.500	78,487
2026-07-22	20.308	21.025	20.190	20.940	20.940	1,134,786
2026-07-21	19.265	20.530	19.250	20.230	20.230	97,076
2026-07-20	19.958	20.180	19.755	19.800	19.800	118,215
2026-07-17	19.555	20.010	19.400	19.848	19.848	86,090
2026-07-16	19.745	19.885	19.490	19.665	19.665	259,886
2026-07-15	20.390	20.430	19.810	19.918	19.918	248,175
2026-07-14	19.963	20.500	19.855	20.383	20.383	1,408,628
2026-07-13	19.580	20.045	19.385	20.045	20.045	314,206
2026-07-10	19.595	19.665	19.510	19.565	19.565	18,389
2026-07-09	19.618	19.835	19.525	19.618	19.618	872,722
2026-07-08	19.833	20.060	19.595	19.668	19.668	101,583
2026-07-07	19.923	20.070	19.680	19.895	19.895	37,459
2026-07-06	20.515	20.690	19.720	20.075	20.075	152,433
2026-07-03	20.055	20.750	19.965	20.490	20.490	42,314
2026-07-02	19.728	20.130	19.330	19.908	19.908	48,984
2026-07-01	20.288	20.330	19.540	19.580	19.580	1,594,872
2026-06-30	20.030	20.320	19.995	20.303	20.303	72,185
2026-06-29	19.550	20.050	19.490	19.975	19.975	259,363
2026-06-26	19.465	19.585	19.390	19.495	19.495	17,233
2026-06-25	19.228	19.580	18.890	19.485	19.485	14,302
2026-06-24	19.770	19.870	19.070	19.120	19.120	44,449
2026-06-23	19.845	20.020	19.595	19.698	19.698	43,963
2026-06-22	19.875	20.110	19.520	19.835	19.835	135,656
2026-06-19	19.400	19.710	19.360	19.400	19.400	27
2026-06-18	20.000	20.020	19.325	19.400	19.400	556,254
2026-06-17	19.773	20.100	19.470	19.968	19.968	37,831
2026-06-16	20.110	20.170	19.600	19.760	19.760	253,231
2026-06-15	20.440	20.770	19.815	20.060	20.060	570,450
2026-06-12	20.580	21.110	20.100	20.303	20.303	282,516
2026-06-11	20.440	21.090	20.060	20.850	20.850	252,777
2026-06-10	20.605	20.940	20.210	20.565	20.565	690,124
2026-06-09	20.775	21.140	20.570	20.905	20.905	1,036,749
2026-06-08	21.045	21.290	20.740	20.840	20.840	41,876
2026-06-05	21.035	21.480	20.800	21.305	21.305	32,720
2026-06-04	20.860	21.190	20.480	21.050	21.050	12,105
2026-06-03	20.800	21.420	20.550	21.315	21.315	420,657
2026-06-02	20.050	20.810	19.640	20.615	20.615	80,217
2026-06-01	20.040	20.270	19.875	20.153	20.153	221,124
2026-05-29	20.130	20.500	19.740	20.005	20.005	83,940
2026-05-28	20.363	20.440	20.100	20.238	20.238	1,305,613
2026-05-27	20.690	20.840	20.050	20.343	20.343	774,223
2026-05-26	20.575	20.870	20.560	20.795	20.795	83,781
2026-05-22	20.935	21.280	20.560	20.950	20.950	55,882
2026-05-21	20.645	21.220	20.600	20.920	20.920	57,582
2026-05-20	21.065	21.335	20.590	20.885	20.885	433,491
2026-05-19	20.840	21.210	20.400	20.830	20.830	49,232
2026-05-18	20.178	20.840	19.805	20.680	20.680	63,208
2026-05-15	20.505	20.530	20.100	20.183	20.183	360,552
2026-05-14	20.080	20.760	20.080	20.080	20.080	69
2026-05-13	20.293	20.710	19.870	20.080	20.080	914,793
2026-05-12	20.435	20.480	20.040	20.353	20.353	2,425,538
2026-05-11	20.500	20.770	20.240	20.283	20.283	979,392
2026-05-08	20.615	20.740	20.210	20.460	20.460	21,377
2026-05-07	21.050	21.100	20.560	20.975	20.975	260,464
2026-05-06	21.690	22.080	20.710	20.970	20.970	1,055,013
2026-05-05	21.665	21.870	21.550	21.665	21.665	114,602
2026-05-01	21.300	21.300	21.300	21.300	21.300	0
2026-04-30	21.165	21.560	20.860	21.300	21.300	351,631
2026-04-29	22.005	22.430	21.050	21.150	21.150	151,374

← NewerPage 2 of 22 · 1,263 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.