Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	14.460	14.840	14.455	14.763	14.276	191,765
2025-02-18	14.490	14.760	14.280	14.285	13.814	357,438
2025-02-17	14.350	14.695	14.280	14.510	14.031	117,714
2025-02-14	14.328	14.415	14.180	14.333	13.860	165,890
2025-02-13	14.013	14.360	13.975	14.335	13.862	459,062
2025-02-12	13.820	14.265	13.775	13.960	13.500	169,595
2025-02-11	14.058	14.540	13.975	14.275	13.804	63,831
2025-02-10	14.178	14.443	14.168	14.405	13.930	245,698
2025-02-07	13.808	14.160	13.785	13.993	13.531	205,988
2025-02-06	14.113	14.235	13.755	13.870	13.413	220,622
2025-02-05	13.938	14.115	13.800	14.085	13.621	88,196
2025-02-04	14.053	14.140	13.795	13.880	13.422	110,644
2025-02-03	13.830	14.090	13.760	13.983	13.521	183,002
2025-01-31	13.795	14.000	13.780	13.965	13.504	251,469
2025-01-30	13.683	13.830	13.415	13.815	13.359	1,086,931
2025-01-29	13.325	13.655	13.300	13.623	13.173	61,137
2025-01-28	13.335	13.535	13.235	13.298	12.859	828,245
2025-01-27	13.643	13.650	13.295	13.438	12.994	201,654
2025-01-24	13.893	13.990	13.760	13.868	13.410	79,851
2025-01-23	13.760	13.895	13.745	13.833	13.376	38,425
2025-01-22	13.525	13.860	13.490	13.783	13.328	115,329
2025-01-21	13.480	13.580	13.340	13.565	13.118	235,251
2025-01-20	13.265	13.515	13.265	13.450	13.006	87,311
2025-01-17	13.593	13.845	13.570	13.583	13.135	701,395
2025-01-16	13.705	13.710	13.460	13.560	13.113	380,322
2025-01-15	13.585	13.760	13.565	13.748	13.294	42,203
2025-01-14	13.835	13.845	13.350	13.490	13.045	181,139
2025-01-13	13.410	13.940	13.410	13.853	13.396	150,429
2025-01-10	13.578	13.595	13.290	13.428	12.985	572,964
2025-01-09	13.618	13.760	13.465	13.603	13.154	122,878
2025-01-08	13.713	13.725	13.515	13.700	13.248	38,828
2025-01-07	13.993	14.045	13.730	13.828	13.371	166,890
2025-01-06	14.185	14.185	14.185	14.185	13.717	0
2025-01-03	14.025	14.230	14.015	14.185	13.717	94,571
2025-01-02	13.580	14.108	13.560	14.108	13.642	97,816
2024-12-31	13.545	13.545	13.545	13.545	13.098	0
2024-12-30	13.555	13.670	13.390	13.545	13.098	76,081
2024-12-27	13.165	13.570	13.160	13.435	12.992	60,461
2024-12-24	13.093	13.093	13.093	13.093	12.661	0
2024-12-23	13.128	13.225	13.025	13.093	12.661	1,142,909
2024-12-20	13.085	13.140	12.875	13.050	12.620	567,325
2024-12-19	12.968	13.150	12.880	13.060	12.629	62,108
2024-12-18	13.140	13.220	12.960	12.975	12.547	231,819
2024-12-17	13.143	13.170	12.950	13.053	12.622	229,540
2024-12-16	13.490	13.505	13.120	13.210	12.774	96,054
2024-12-13	13.508	13.650	13.480	13.545	13.098	107,454
2024-12-12	13.753	13.810	13.495	13.610	13.161	1,398,962
2024-12-11	14.000	14.010	13.695	13.820	13.364	1,094,626
2024-12-10	14.110	14.130	13.955	14.085	13.621	700,691
2024-12-09	14.235	14.345	14.125	14.260	13.790	953,522
2024-12-06	14.173	14.173	14.173	14.173	13.705	0
2024-12-05	14.145	14.395	14.050	14.173	13.705	220,933
2024-12-04	14.330	14.350	14.120	14.185	13.717	118,892
2024-12-03	14.428	14.530	14.205	14.453	13.976	1,358,763
2024-12-02	14.258	14.485	14.210	14.410	13.935	175,036
2024-11-29	14.333	14.495	14.195	14.195	13.727	77,497
2024-11-28	14.018	14.350	14.010	14.315	13.843	83,728
2024-11-27	14.190	14.210	13.980	14.015	13.553	63,062
2024-11-26	14.430	14.460	14.175	14.278	13.807	1,082,030
2024-11-25	14.253	14.475	14.240	14.448	13.971	623,787

← NewerPage 8 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.