Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	14.495	14.500	14.130	14.180	13.712	469,385
2024-11-21	14.000	14.605	13.910	14.605	14.123	178,846
2024-11-20	13.993	14.095	13.855	14.003	13.541	573,107
2024-11-19	14.108	14.225	13.850	13.988	13.526	261,249
2024-11-18	14.143	14.290	13.965	14.025	13.562	148,561
2024-11-15	13.943	14.230	13.875	14.160	13.693	51,006
2024-11-14	13.410	14.035	13.330	13.983	13.521	216,651
2024-11-13	13.345	13.410	13.280	13.328	12.888	95,785
2024-11-12	13.558	13.600	13.355	13.363	12.922	148,231
2024-11-11	13.753	13.840	13.595	13.665	13.214	51,872
2024-11-08	13.618	13.755	13.600	13.678	13.226	942,875
2024-11-07	13.460	13.710	13.460	13.600	13.152	99,274
2024-11-06	13.440	13.570	13.125	13.195	12.760	157,863
2024-11-05	13.683	13.835	13.675	13.718	13.265	43,462
2024-11-04	13.610	13.750	13.610	13.623	13.173	271,090
2024-11-01	13.535	13.750	13.490	13.685	13.234	60,628
2024-10-31	13.425	13.530	13.325	13.430	12.987	2,437,039
2024-10-30	13.870	13.975	13.465	13.593	13.144	208,945
2024-10-29	13.990	14.360	13.810	13.925	13.466	117,988
2024-10-28	14.215	14.290	14.105	14.250	13.780	340,990
2024-10-25	13.770	14.220	13.755	14.058	13.594	146,770
2024-10-24	14.058	14.160	13.870	14.058	13.594	49,898
2024-10-23	14.010	14.235	14.005	14.203	13.734	113,208
2024-10-22	14.498	14.545	14.005	14.080	13.616	126,486
2024-10-21	14.438	14.540	14.330	14.435	13.959	209,145
2024-10-18	14.583	14.630	14.465	14.583	14.102	177,758
2024-10-17	14.595	14.780	14.525	14.585	14.104	88,261
2024-10-16	14.580	14.630	14.435	14.575	14.094	47,124
2024-10-15	14.563	14.645	14.505	14.558	14.077	308,553
2024-10-14	14.335	14.540	14.255	14.483	14.005	98,906
2024-10-11	14.058	14.335	14.010	14.215	13.746	87,420
2024-10-10	14.040	14.115	13.955	14.045	13.582	1,209,250
2024-10-09	14.000	14.120	13.950	13.988	13.526	68,027
2024-10-08	13.758	14.010	13.670	13.930	13.471	1,727,272
2024-10-07	14.005	14.010	13.825	13.928	13.468	4,664,100
2024-10-04	13.975	14.120	13.920	13.985	13.524	325,518
2024-10-03	14.003	14.130	13.905	13.985	13.524	5,170,680
2024-10-02	14.088	14.135	13.930	13.958	13.497	3,406,615
2024-10-01	14.170	14.225	14.040	14.105	13.640	147,822
2024-09-30	14.833	14.880	14.535	14.815	13.775	571,071
2024-09-27	14.788	14.955	14.740	14.805	13.766	623,233
2024-09-26	14.690	15.005	14.650	14.810	13.771	1,973,164
2024-09-25	14.430	14.600	14.420	14.450	13.436	1,182,966
2024-09-24	14.310	14.510	14.200	14.418	13.406	62,743
2024-09-23	14.208	14.305	14.155	14.223	13.224	6,428,001
2024-09-20	14.098	14.195	13.975	14.170	13.175	79,934
2024-09-19	14.283	14.410	13.960	14.018	13.034	121,902
2024-09-18	14.275	14.290	14.175	14.275	13.273	124,097
2024-09-17	14.093	14.335	14.040	14.335	13.329	1,181,804
2024-09-16	14.118	14.135	13.970	13.970	12.990	147,745
2024-09-13	14.155	14.205	14.050	14.160	13.166	192,646
2024-09-12	14.338	14.405	14.025	14.045	13.059	122,418
2024-09-11	14.430	14.450	14.215	14.285	13.282	33,736
2024-09-10	14.230	14.495	14.225	14.380	13.371	564,207
2024-09-09	14.210	14.265	14.140	14.205	13.208	39,435
2024-09-06	14.158	14.265	14.085	14.183	13.187	96,939
2024-09-05	14.293	14.450	14.155	14.263	13.262	816,787
2024-09-04	14.380	14.400	14.190	14.218	13.220	586,108
2024-09-03	14.535	14.660	14.460	14.570	13.547	93,028
2024-09-02	14.438	14.555	14.365	14.548	13.527	437,386

← NewerPage 9 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.