Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.095	20.170	19.750	20.105	20.105	1,243,963
2025-11-04	20.115	20.380	19.820	20.228	20.228	287,608
2025-11-03	19.295	20.240	19.245	20.153	20.153	298,030
2025-10-31	19.753	19.815	19.290	19.345	19.345	535,685
2025-10-30	18.663	19.895	18.590	19.698	19.698	1,277,302
2025-10-29	17.400	18.850	17.245	18.713	18.713	451,585
2025-10-28	17.725	17.900	17.525	17.855	17.855	118,797
2025-10-27	17.800	17.930	17.580	17.808	17.808	305,822
2025-10-24	17.868	17.965	17.483	17.803	17.803	72,823
2025-10-23	17.640	17.990	17.295	17.875	17.875	144,568
2025-10-22	17.575	17.695	17.515	17.628	17.628	78,860
2025-10-21	17.778	17.905	17.510	17.593	17.593	312,129
2025-10-20	17.610	17.800	17.480	17.763	17.763	154,120
2025-10-17	17.753	17.840	17.225	17.555	17.555	718,190
2025-10-16	17.218	17.845	17.090	17.770	17.770	262,291
2025-10-15	16.840	17.215	16.830	17.068	17.068	266,264
2025-10-14	16.593	16.830	16.275	16.608	16.608	156,990
2025-10-13	16.455	16.680	16.333	16.450	16.450	726,436
2025-10-10	16.273	16.525	16.205	16.488	16.488	218,526
2025-10-09	16.218	16.373	16.205	16.245	16.245	423,101
2025-10-08	16.173	16.300	16.065	16.215	16.215	102,552
2025-10-07	16.388	16.418	16.170	16.238	16.238	834,561
2025-10-06	16.270	16.465	16.140	16.293	16.293	74,576
2025-10-03	16.140	16.345	16.025	16.175	16.175	122,160
2025-10-02	16.248	16.365	15.970	16.053	16.053	547,124
2025-10-01	16.095	16.300	16.055	16.128	16.128	89,566
2025-09-30	16.025	16.155	15.770	16.015	16.015	252,616
2025-09-29	15.648	16.050	15.540	15.908	15.908	125,569
2025-09-26	15.513	15.680	15.475	15.533	15.533	116,816
2025-09-25	15.445	15.620	15.420	15.613	15.613	177,132
2025-09-24	15.498	15.785	15.395	15.490	15.490	165,621
2025-09-23	15.258	15.505	15.215	15.493	15.493	146,709
2025-09-22	15.135	15.305	15.080	15.138	15.138	144,048
2025-09-19	15.295	15.355	15.020	15.085	15.085	404,204
2025-09-18	15.460	15.540	15.215	15.345	15.345	155,401
2025-09-17	15.403	15.730	15.340	15.600	15.600	118,289
2025-09-16	15.473	15.515	15.360	15.478	15.478	251,547
2025-09-15	15.328	15.470	15.250	15.358	15.358	43,457
2025-09-12	15.098	15.370	15.095	15.305	15.305	129,342
2025-09-11	15.195	15.290	15.095	15.250	15.250	110,071
2025-09-10	14.943	15.235	14.910	15.130	15.130	164,620
2025-09-09	14.808	14.950	14.800	14.873	14.873	53,999
2025-09-08	14.785	14.850	14.715	14.785	14.785	52,450
2025-09-05	14.700	14.810	14.680	14.690	14.690	136,156
2025-09-04	14.590	14.885	14.550	14.733	14.733	68,584
2025-09-03	14.560	14.655	14.525	14.608	14.608	103,415
2025-09-02	14.673	14.810	14.400	14.525	14.525	613,777
2025-09-01	14.760	14.885	14.730	14.780	14.780	105,834
2025-08-29	14.768	14.880	14.680	14.775	14.775	96,047
2025-08-28	14.968	15.000	14.730	14.820	14.820	120,531
2025-08-27	15.028	15.175	14.970	15.028	15.028	43,746
2025-08-26	15.130	15.225	15.010	15.130	15.130	105,978
2025-08-22	15.203	15.395	15.195	15.395	15.395	60,563
2025-08-21	15.158	15.235	15.110	15.110	15.110	397,183
2025-08-20	14.998	15.350	14.945	15.288	15.288	725,750
2025-08-19	15.103	15.150	14.940	14.945	14.945	160,387
2025-08-18	15.145	15.385	15.065	15.163	15.163	162,970
2025-08-15	14.838	15.420	14.705	15.065	15.065	305,137
2025-08-14	15.698	15.705	15.505	15.548	15.548	57,357
2025-08-13	15.775	15.870	15.675	15.818	15.818	580,205

← NewerPage 5 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.