Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	16.485	16.485	15.568	15.630	12.845	741,462
2022-04-08	16.280	16.615	15.990	16.613	13.653	682,739
2022-04-07	15.973	16.605	15.970	16.340	13.429	5,045,599
2022-04-06	15.875	15.940	15.375	15.785	12.972	943,292
2022-04-05	16.493	16.710	15.780	16.005	13.153	3,880,818
2022-04-04	16.430	16.500	16.115	16.313	13.406	424,668
2022-04-01	16.535	16.910	16.250	16.400	13.478	2,572,483
2022-03-31	16.953	17.002	16.440	16.448	13.517	695,319
2022-03-30	17.025	17.084	16.360	16.950	13.930	514,633
2022-03-29	16.045	17.200	15.934	16.730	13.749	1,222,273
2022-03-28	16.695	17.310	16.675	17.055	13.079	2,512,768
2022-03-25	16.728	16.835	16.460	16.563	12.702	2,180,477
2022-03-24	16.873	17.030	16.545	16.678	12.790	4,702,470
2022-03-23	17.748	17.760	16.785	17.063	13.085	10,771,333
2022-03-22	18.155	18.155	17.530	17.700	13.574	637,999
2022-03-21	18.250	18.250	17.645	17.690	13.566	696,302
2022-03-18	18.268	18.420	17.690	18.278	14.017	7,967,238
2022-03-17	18.695	18.695	17.595	18.175	13.938	2,939,022
2022-03-16	18.050	18.595	17.810	18.160	13.927	1,384,445
2022-03-15	17.390	17.750	16.965	17.423	13.361	1,967,972
2022-03-14	17.060	17.495	17.060	17.383	13.330	690,576
2022-03-11	16.298	17.100	16.090	16.915	12.972	1,269,234
2022-03-10	16.570	16.675	16.075	16.283	12.487	2,748,818
2022-03-09	16.168	17.000	15.865	16.348	12.537	1,463,378
2022-03-08	15.153	16.560	15.040	15.383	11.797	1,696,582
2022-03-07	14.730	16.275	14.180	15.688	12.031	801,201
2022-03-04	15.328	15.745	14.970	15.283	11.720	1,195,330
2022-03-03	17.088	17.700	15.735	15.945	12.228	1,283,589
2022-03-02	16.585	17.340	16.495	17.240	13.221	1,886,918
2022-03-01	18.403	18.755	17.070	17.103	13.116	1,374,059
2022-02-28	17.405	18.843	17.330	18.755	14.383	1,405,996
2022-02-25	18.673	20.080	18.505	19.605	15.035	2,010,530
2022-02-24	18.933	19.840	18.485	18.740	14.371	1,561,950
2022-02-23	21.470	21.500	20.500	20.630	15.821	1,019,875
2022-02-22	20.535	21.670	20.480	21.520	16.503	1,436,826
2022-02-21	22.878	22.878	21.520	21.920	16.810	792,471
2022-02-18	23.045	23.180	22.620	22.770	17.462	339,929
2022-02-17	23.145	23.380	22.670	23.170	17.769	777,872
2022-02-16	23.705	23.760	23.180	23.265	17.842	783,900
2022-02-15	23.500	24.120	23.490	23.710	18.183	421,298
2022-02-14	23.985	23.985	23.210	23.620	18.114	582,251
2022-02-11	24.700	24.940	24.430	24.940	19.126	212,916
2022-02-10	24.970	25.080	24.760	24.985	19.161	963,621
2022-02-09	24.875	25.310	24.860	24.915	19.107	212,661
2022-02-08	24.505	24.930	24.500	24.745	18.977	602,756
2022-02-07	24.680	24.700	24.150	24.390	18.704	607,383
2022-02-04	24.770	24.770	24.190	24.575	18.846	592,185
2022-02-03	24.525	24.940	24.480	24.690	18.934	1,795,899
2022-02-02	24.420	24.539	24.280	24.380	18.697	266,522
2022-02-01	24.190	24.460	24.110	24.220	18.574	1,518,100
2022-01-31	24.430	24.540	23.910	23.960	18.375	241,019
2022-01-28	24.374	24.374	23.860	23.910	18.336	679,569
2022-01-27	24.020	24.460	23.850	24.315	18.647	935,196
2022-01-26	24.100	24.500	24.100	24.280	18.620	1,084,339
2022-01-25	23.560	24.150	23.550	23.835	18.279	760,673
2022-01-24	24.530	24.590	23.120	23.390	17.938	324,932
2022-01-21	24.830	24.920	24.540	24.570	18.842	645,785
2022-01-20	25.470	25.611	25.220	25.435	19.506	885,810
2022-01-19	25.655	25.835	25.330	25.345	19.437	740,243
2022-01-18	25.940	25.940	25.540	25.905	19.866	452,526

← NewerPage 20 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.