Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.675	22.020	21.650	21.905	21.905	65,919
2026-04-27	21.680	21.920	21.550	21.730	21.730	1,216,425
2026-04-24	22.065	22.090	21.720	21.815	21.815	57,627
2026-04-23	21.655	22.100	21.610	21.890	21.890	52,635
2026-04-22	21.275	21.970	20.850	21.765	21.765	190,604
2026-04-21	21.170	21.430	20.770	21.180	21.180	1,409,481
2026-04-20	21.345	21.650	20.800	21.295	21.295	110,091
2026-04-17	21.795	22.220	20.755	20.985	20.985	97,082
2026-04-16	22.035	22.430	21.800	22.040	22.040	273,577
2026-04-15	22.350	22.370	21.850	22.090	22.090	1,874,678
2026-04-14	22.485	22.890	21.955	22.265	22.265	72,896
2026-04-13	22.435	22.540	21.860	22.220	22.220	2,576,666
2026-04-10	21.950	22.410	21.490	22.190	22.190	4,746,205
2026-04-09	21.870	22.250	21.440	21.995	21.995	3,179,139
2026-04-08	21.080	22.920	20.800	21.675	21.675	2,258,650
2026-04-07	22.650	22.885	22.270	22.525	22.525	2,660,718
2026-04-02	21.425	22.650	20.850	22.480	22.480	423,307
2026-04-01	21.175	21.580	20.750	21.360	21.360	185,795
2026-03-31	21.765	22.220	21.300	22.010	22.010	79,314
2026-03-30	21.025	21.750	20.600	21.730	21.730	637,876
2026-03-27	21.275	21.330	20.520	20.810	20.810	100,230
2026-03-26	21.095	21.285	20.700	20.890	20.890	93,560
2026-03-25	20.885	21.360	20.790	21.135	21.135	2,767,992
2026-03-24	20.620	20.800	20.390	20.715	20.715	4,317,843
2026-03-23	21.310	21.410	20.400	20.550	20.550	152,744
2026-03-20	22.080	22.260	21.570	21.705	21.705	366,520
2026-03-19	21.950	22.650	21.670	21.970	21.970	2,028,627
2026-03-18	22.050	22.500	21.590	22.045	22.045	94,520
2026-03-17	21.565	22.260	21.350	22.030	22.030	563,116
2026-03-16	21.025	21.670	21.000	21.590	21.590	2,254,414
2026-03-13	21.065	21.440	20.660	21.075	21.075	87,745
2026-03-12	20.328	21.230	19.935	20.955	20.955	55,074
2026-03-11	20.288	20.720	19.915	20.540	20.540	94,502
2026-03-10	19.943	20.550	19.560	20.313	20.313	1,042,795
2026-03-09	19.473	20.050	19.210	19.780	19.780	74,883
2026-03-06	19.603	20.020	19.210	19.753	19.753	154,800
2026-03-05	19.858	20.290	19.480	19.653	19.653	50,894
2026-03-04	19.848	20.160	19.725	19.943	19.943	143,149
2026-03-03	20.163	20.580	19.635	19.728	19.728	117,653
2026-03-02	20.005	20.850	19.325	20.425	20.425	478,117
2026-02-27	19.590	20.040	19.180	19.985	19.985	1,097,969
2026-02-26	19.860	20.030	19.505	19.628	19.628	295,910
2026-02-25	19.513	20.010	19.140	19.880	19.880	1,330,326
2026-02-24	19.585	19.940	19.395	19.578	19.578	1,964,455
2026-02-23	19.785	19.895	19.445	19.763	19.763	163,866
2026-02-20	19.603	20.010	19.240	19.715	19.715	67,449
2026-02-19	19.933	20.120	19.445	19.745	19.745	116,112
2026-02-18	19.688	20.430	19.305	20.193	20.193	137,409
2026-02-17	19.220	19.745	18.780	19.625	19.625	112,297
2026-02-16	18.940	19.285	18.580	19.255	19.255	31,023
2026-02-13	19.298	19.670	18.655	18.903	18.903	1,243,191
2026-02-12	20.775	21.100	18.930	19.325	19.325	379,181
2026-02-11	19.993	20.650	19.805	20.470	20.470	890,724
2026-02-10	19.465	19.975	19.430	19.880	19.880	71,582
2026-02-09	19.430	19.625	19.305	19.413	19.413	1,074,153
2026-02-06	18.980	19.635	18.945	19.635	19.635	1,632,624
2026-02-05	19.668	19.785	18.780	18.975	18.975	210,964
2026-02-04	19.385	20.130	19.170	19.740	19.740	798,903
2026-02-03	19.340	20.080	18.133	19.138	19.138	327,902
2026-02-02	19.900	20.330	19.660	20.075	20.075	733,553

← NewerPage 3 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.