Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	25.739	26.000	25.739	25.880	19.847	283,728
2022-01-14	25.440	25.870	25.440	25.870	19.839	368,658
2022-01-13	25.580	25.680	25.340	25.340	19.433	577,559
2022-01-12	25.775	25.790	25.480	25.755	19.751	301,233
2022-01-11	25.405	25.540	25.170	25.335	19.429	143,554
2022-01-10	25.945	25.990	25.190	25.245	19.360	644,934
2022-01-07	26.100	26.143	25.650	25.800	19.786	666,451
2022-01-06	26.315	26.315	26.315	26.315	20.181	0
2022-01-05	26.620	26.620	26.100	26.315	20.181	420,110
2022-01-04	26.750	27.180	26.740	27.035	20.733	151,350
2021-12-31	27.205	27.205	27.205	27.205	20.863	0
2021-12-30	27.175	27.270	26.969	27.205	20.863	482,551
2021-12-29	27.140	27.380	27.079	27.140	20.813	264,317
2021-12-24	27.445	27.445	27.445	27.445	21.047	0
2021-12-23	27.735	27.840	27.240	27.445	21.047	1,088,074
2021-12-22	27.830	27.830	27.230	27.590	21.158	423,598
2021-12-21	27.120	27.890	27.120	27.710	21.250	2,666,554
2021-12-20	26.270	26.990	26.140	26.780	20.537	450,045
2021-12-17	27.335	27.400	26.840	27.015	20.717	1,316,999
2021-12-16	27.395	27.780	27.130	27.550	21.128	515,115
2021-12-15	26.460	27.265	26.460	27.265	20.909	569,841
2021-12-14	26.465	26.850	26.440	26.510	20.330	459,960
2021-12-13	26.555	26.700	26.240	26.510	20.330	1,540,278
2021-12-10	26.950	27.080	26.547	26.645	20.434	1,725,543
2021-12-09	26.765	27.230	26.710	27.095	20.779	902,671
2021-12-08	26.330	27.080	25.370	26.860	20.599	1,486,480
2021-12-07	25.370	26.380	25.270	26.285	20.158	456,727
2021-12-06	25.225	25.225	25.020	25.225	19.345	202,222
2021-12-03	25.160	25.420	25.020	25.225	19.345	624,649
2021-12-02	25.260	25.380	24.810	25.075	19.230	2,203,452
2021-12-01	25.555	25.730	25.350	25.450	19.517	259,567
2021-11-30	25.280	25.570	25.110	25.505	19.559	527,968
2021-11-29	25.090	25.600	25.090	25.390	19.471	509,486
2021-11-26	25.290	25.871	24.870	24.910	19.103	590,026
2021-11-25	25.560	25.980	25.550	25.880	19.847	255,352
2021-11-24	25.000	25.590	25.000	25.345	19.437	1,669,899
2021-11-23	25.100	25.190	24.720	24.990	19.165	1,379,779
2021-11-22	24.950	25.290	24.920	25.215	19.337	212,544
2021-11-19	25.462	25.462	24.950	25.015	19.184	543,238
2021-11-18	25.850	25.850	25.360	25.565	19.605	495,035
2021-11-17	25.825	25.980	25.700	25.885	19.851	609,978
2021-11-16	25.445	26.070	25.038	25.910	19.870	193,599
2021-11-15	25.345	25.517	24.950	25.275	19.383	776,647
2021-11-12	26.505	26.505	25.300	25.460	19.525	498,103
2021-11-11	25.960	26.370	25.820	26.295	20.165	313,996
2021-11-10	25.925	26.040	25.590	25.890	19.855	343,546
2021-11-09	26.090	26.240	25.928	26.060	19.985	822,462
2021-11-08	26.015	26.280	26.015	26.015	19.951	327,247
2021-11-05	26.045	26.100	25.860	25.975	19.920	116,687
2021-11-04	25.905	26.270	25.830	26.070	19.993	73,739
2021-11-03	25.585	25.930	25.530	25.830	19.809	139,599
2021-11-02	25.365	25.670	25.260	25.510	19.563	233,541
2021-11-01	25.765	25.960	25.390	25.575	19.613	169,306
2021-10-29	26.545	26.550	25.450	25.680	19.694	432,415
2021-10-28	27.250	27.250	26.350	26.390	20.238	1,273,598
2021-10-27	27.265	27.450	27.210	27.290	20.928	192,626
2021-10-26	27.215	27.280	27.010	27.150	20.821	694,054
2021-10-25	27.525	27.590	27.120	27.245	20.894	438,149
2021-10-22	27.195	27.760	27.024	27.700	21.243	1,289,494
2021-10-21	27.245	27.310	26.820	26.965	20.679	467,341

← NewerPage 21 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.