Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.900	20.330	19.660	20.075	20.075	733,553
2026-01-30	19.973	20.390	19.855	19.993	19.993	534,598
2026-01-29	20.203	20.400	19.925	20.125	20.125	992,464
2026-01-28	20.193	20.440	19.980	20.163	20.163	581,822
2026-01-27	20.143	20.410	20.080	20.268	20.268	57,991
2026-01-26	19.995	20.290	19.880	20.148	20.148	751,387
2026-01-23	19.688	20.000	19.440	19.928	19.928	313,588
2026-01-22	19.225	19.580	19.095	19.338	19.338	421,251
2026-01-21	18.775	19.155	18.745	18.980	18.980	48,099
2026-01-20	19.245	19.425	18.730	18.843	18.843	951,010
2026-01-19	19.488	19.545	19.160	19.390	19.390	50,114
2026-01-16	19.465	19.670	19.370	19.438	19.438	72,420
2026-01-15	19.250	19.550	19.005	19.423	19.423	592,140
2026-01-14	19.035	19.395	18.960	19.155	19.155	194,981
2026-01-13	19.090	19.150	18.780	18.898	18.898	166,467
2026-01-12	18.868	19.105	18.745	18.833	18.833	69,876
2026-01-09	18.825	18.940	18.550	18.805	18.805	291,327
2026-01-08	19.150	19.215	18.720	18.725	18.725	63,428
2026-01-07	18.643	19.400	18.340	19.353	19.353	114,699
2026-01-06	18.610	18.745	18.485	18.610	18.610	35
2026-01-05	18.650	18.790	18.213	18.610	18.610	371,974
2026-01-02	18.198	18.650	17.930	18.613	18.613	202,851
2025-12-31	18.068	18.068	18.068	18.068	18.068	0
2025-12-30	18.095	18.230	17.810	18.068	18.068	32,220
2025-12-29	18.073	18.135	17.910	18.065	18.065	100,029
2025-12-24	17.943	17.943	17.943	17.943	17.943	0
2025-12-23	17.945	18.100	17.867	17.943	17.943	35,161
2025-12-22	17.973	18.110	17.815	17.940	17.940	22,505
2025-12-19	17.895	18.145	17.785	18.068	18.068	49,611
2025-12-18	17.650	17.955	17.550	17.715	17.715	365,520
2025-12-17	18.053	18.225	17.600	17.643	17.643	351,977
2025-12-16	18.203	18.315	18.000	18.018	18.018	2,302,779
2025-12-15	18.010	18.450	17.965	18.418	18.418	1,279,313
2025-12-12	18.040	18.145	17.600	18.003	18.003	218,982
2025-12-11	17.748	18.220	17.650	18.050	18.050	141,816
2025-12-10	17.830	18.190	17.745	18.023	18.023	126,091
2025-12-09	17.833	17.935	17.750	17.793	17.793	355,572
2025-12-08	17.495	17.820	17.435	17.718	17.718	36,998
2025-12-05	17.615	17.740	17.345	17.380	17.380	959,904
2025-12-04	17.788	17.830	17.500	17.753	17.753	39,576
2025-12-03	17.730	17.930	17.670	17.735	17.735	45,590
2025-12-02	17.675	17.955	17.600	17.813	17.813	43,642
2025-12-01	17.650	17.890	17.590	17.605	17.605	424,540
2025-11-28	17.693	17.945	17.550	17.683	17.683	479,164
2025-11-27	17.735	17.850	17.620	17.735	17.735	115,244
2025-11-26	17.390	17.795	17.285	17.628	17.628	709,289
2025-11-25	17.723	18.390	16.983	17.425	17.425	257,267
2025-11-24	18.295	18.430	18.000	18.378	18.378	492,374
2025-11-21	18.768	18.840	18.080	18.165	18.165	229,163
2025-11-20	18.720	19.370	18.670	19.140	19.140	38,373
2025-11-19	18.580	18.795	18.505	18.628	18.628	985,947
2025-11-18	18.555	18.970	18.425	18.595	18.595	798,884
2025-11-17	19.038	19.185	18.970	19.065	19.065	89,578
2025-11-14	19.268	19.450	18.800	19.015	19.015	188,092
2025-11-13	19.593	19.910	19.515	19.598	19.598	80,787
2025-11-12	19.588	19.745	19.165	19.578	19.578	151,092
2025-11-11	19.670	19.805	19.450	19.625	19.625	57,233
2025-11-10	19.670	19.865	19.420	19.715	19.715	1,311,244
2025-11-07	20.003	20.180	19.500	19.715	19.715	81,872
2025-11-06	19.843	20.120	19.735	19.880	19.880	75,258

← NewerPage 4 of 22 · 1,264 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.