Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	15.703	15.860	15.525	15.725	15.725	404,638
2025-08-11	15.853	15.935	15.635	15.648	15.648	131,390
2025-08-08	15.915	16.065	15.815	15.938	15.938	119,894
2025-08-07	16.240	16.370	15.815	15.848	15.848	110,286
2025-08-06	16.175	16.355	16.140	16.178	16.178	118,067
2025-08-05	16.133	16.235	16.045	16.165	16.165	81,552
2025-08-04	15.988	16.120	15.965	16.030	16.030	171,658
2025-08-01	16.058	16.180	15.940	16.035	16.035	312,381
2025-07-31	16.040	16.150	16.025	16.050	16.050	74,320
2025-07-30	16.023	16.363	15.990	16.023	16.023	251,372
2025-07-29	16.613	16.795	16.125	16.418	16.418	32,555
2025-07-28	16.845	16.935	16.470	16.478	16.478	280,813
2025-07-25	16.688	16.795	16.440	16.685	16.685	133,953
2025-07-24	16.208	16.745	16.005	16.710	16.710	400,579
2025-07-23	16.200	16.280	16.045	16.215	16.215	1,624,806
2025-07-22	15.975	16.235	15.870	16.153	16.153	55,348
2025-07-21	15.768	15.955	15.590	15.955	15.955	596,480
2025-07-18	15.683	15.735	15.560	15.673	15.673	49,715
2025-07-17	15.588	15.725	15.500	15.593	15.593	57,741
2025-07-16	15.688	15.755	15.595	15.683	15.683	280,898
2025-07-15	15.740	15.905	15.590	15.625	15.625	183,750
2025-07-14	15.580	15.885	15.420	15.770	15.770	50,773
2025-07-11	15.468	15.615	15.458	15.458	15.458	198,181
2025-07-10	15.505	15.630	15.350	15.550	15.550	233,616
2025-07-09	15.448	15.620	15.330	15.438	15.438	449,383
2025-07-08	15.633	15.645	15.360	15.425	15.425	174,272
2025-07-07	15.663	15.750	15.570	15.668	15.668	67,189
2025-07-04	15.668	15.725	15.550	15.645	15.645	267,559
2025-07-03	15.705	15.765	15.580	15.718	15.718	36,567
2025-07-02	15.740	15.915	15.640	15.758	15.758	63,529
2025-07-01	15.910	15.970	15.605	15.753	15.753	591,438
2025-06-30	15.910	16.000	15.805	15.898	15.898	107,855
2025-06-27	15.700	15.900	15.645	15.673	15.673	146,443
2025-06-26	15.605	15.745	15.500	15.730	15.730	38,150
2025-06-25	15.725	15.780	15.510	15.580	15.580	392,252
2025-06-24	15.958	16.230	15.610	15.868	15.868	1,012,689
2025-06-23	16.070	16.215	15.895	16.090	16.090	1,169,980
2025-06-20	15.890	15.965	15.875	15.890	15.890	1
2025-06-19	15.705	15.960	15.650	15.890	15.890	239,309
2025-06-18	15.830	15.930	15.680	15.823	15.823	62,055
2025-06-17	16.068	16.155	15.760	15.823	15.823	1,548,408
2025-06-16	15.995	16.215	15.905	16.123	16.123	177,161
2025-06-13	16.075	16.195	15.750	16.083	16.083	217,518
2025-06-12	15.885	16.095	15.715	16.073	16.073	52,056
2025-06-11	15.633	15.973	15.600	15.973	15.973	116,209
2025-06-10	15.538	15.730	15.480	15.628	15.628	106,847
2025-06-09	15.588	15.650	15.450	15.538	15.538	339,577
2025-06-06	15.718	15.775	15.560	15.670	15.670	109,784
2025-06-05	15.538	15.770	15.470	15.658	15.658	58,567
2025-06-04	15.425	15.695	15.250	15.685	15.685	605,080
2025-06-03	15.380	15.455	15.275	15.348	15.348	120,044
2025-06-02	15.183	15.448	15.135	15.448	15.448	388,508
2025-05-30	15.230	15.335	15.110	15.183	15.183	752,799
2025-05-29	15.238	15.315	15.070	15.238	15.238	10
2025-05-28	15.240	15.330	15.095	15.238	15.238	1,156,186
2025-05-27	15.150	15.340	14.990	15.315	15.315	162,835
2025-05-23	15.053	15.125	14.860	15.043	15.043	111,118
2025-05-22	15.143	15.230	14.970	15.048	15.048	3,293,170
2025-05-21	14.905	15.315	14.900	15.230	15.230	102,405
2025-05-20	15.195	15.340	15.180	15.215	15.215	2,696,700

← NewerPage 6 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.