Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	15.073	15.230	14.840	15.170	15.170	151,392
2025-05-16	14.875	15.100	14.855	15.018	15.018	390,227
2025-05-15	14.558	14.835	14.305	14.778	14.778	279,677
2025-05-14	14.515	14.610	14.410	14.488	14.488	1,665,369
2025-05-13	14.858	15.015	14.550	14.693	14.693	1,493,446
2025-05-12	14.710	14.875	14.500	14.725	14.725	620,311
2025-05-09	14.650	14.830	14.645	14.680	14.680	53,381
2025-05-08	14.683	14.800	14.525	14.645	14.645	111,056
2025-05-07	14.540	14.678	14.315	14.528	14.528	486,610
2025-05-06	14.408	14.550	14.240	14.403	14.403	34,109
2025-05-02	14.780	14.805	14.460	14.488	14.488	81,467
2025-05-01	14.680	14.680	14.680	14.680	14.680	0
2025-04-30	14.508	14.750	14.255	14.680	14.680	308,558
2025-04-29	14.055	14.640	13.600	14.635	14.635	183,159
2025-04-28	13.485	13.595	13.425	13.513	13.513	170,329
2025-04-25	13.603	13.605	13.430	13.455	13.455	249,008
2025-04-24	13.515	13.680	13.470	13.565	13.565	62,818
2025-04-23	13.608	13.775	13.385	13.400	13.400	263,019
2025-04-22	13.535	13.655	13.415	13.513	13.513	187,165
2025-04-17	13.563	13.645	13.438	13.555	13.555	125,630
2025-04-16	13.355	13.615	13.190	13.603	13.603	285,421
2025-04-15	13.308	13.390	13.125	13.315	13.315	140,255
2025-04-14	13.168	13.250	12.990	13.113	13.113	312,710
2025-04-11	12.885	13.105	12.730	12.868	12.868	556,198
2025-04-10	13.360	13.510	12.800	12.935	12.935	2,757,367
2025-04-09	12.553	13.335	12.250	12.580	12.580	1,432,927
2025-04-08	12.870	13.180	12.775	12.913	12.913	486,472
2025-04-07	12.915	12.995	12.420	12.698	12.698	2,927,360
2025-04-04	14.145	14.233	13.485	13.558	13.558	582,383
2025-04-03	13.930	14.335	13.800	14.113	14.113	3,394,589
2025-04-02	13.688	13.955	13.600	13.840	13.840	424,488
2025-04-01	15.130	15.315	14.960	15.160	14.660	342,242
2025-03-31	15.248	15.330	14.925	15.110	14.612	230,544
2025-03-28	15.353	15.450	15.155	15.220	14.718	162,901
2025-03-27	15.408	15.475	15.265	15.443	14.933	204,282
2025-03-26	15.295	15.525	15.285	15.463	14.953	4,867,866
2025-03-25	15.403	15.455	15.255	15.318	14.812	2,247,796
2025-03-24	15.283	15.455	15.190	15.345	14.839	974,522
2025-03-21	15.228	15.280	15.010	15.173	14.672	328,201
2025-03-20	15.140	15.365	15.125	15.328	14.822	2,466,135
2025-03-19	15.415	15.530	15.085	15.265	14.762	107,295
2025-03-18	15.563	15.755	15.435	15.435	14.926	255,222
2025-03-17	15.503	15.645	15.495	15.525	15.013	168,307
2025-03-14	15.620	15.625	15.405	15.440	14.931	93,386
2025-03-13	15.353	15.660	15.350	15.605	15.090	167,629
2025-03-12	15.703	15.715	15.230	15.348	14.841	342,554
2025-03-11	15.673	15.825	15.600	15.668	15.151	451,228
2025-03-10	15.253	15.685	15.150	15.545	15.032	189,357
2025-03-07	14.920	15.245	14.820	15.108	14.609	255,883
2025-03-06	14.950	15.040	14.810	14.935	14.442	1,234,040
2025-03-05	14.853	15.020	14.840	14.910	14.418	175,456
2025-03-04	14.915	15.060	14.770	14.770	14.283	345,960
2025-03-03	15.188	15.245	14.890	15.035	14.539	278,608
2025-02-28	14.935	15.123	14.810	15.123	14.624	225,623
2025-02-27	15.160	15.370	15.015	15.315	14.810	179,784
2025-02-26	15.055	15.245	14.980	15.198	14.696	220,375
2025-02-25	14.975	15.135	14.960	14.980	14.486	562,687
2025-02-24	14.985	15.045	14.780	14.845	14.355	280,420
2025-02-21	14.898	14.990	14.790	14.910	14.418	156,176
2025-02-20	14.813	14.895	14.740	14.808	14.319	168,332

← NewerPage 7 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.