Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.035	23.285	23.020	23.285	23.285	25
2026-10-15	23.470	23.530	22.890	23.130	23.130	486,469
2026-10-14	23.510	23.620	23.330	23.350	23.350	2,042,994
2026-10-13	23.440	23.640	23.320	23.480	23.480	82,858
2026-10-12	23.350	23.540	22.880	23.310	23.310	581,638
2026-10-09	23.720	23.830	23.400	23.460	23.460	155,991
2026-10-08	23.315	23.700	23.260	23.625	23.625	28,187
2026-10-07	23.540	23.580	23.050	23.290	23.290	795,700
2026-10-06	23.665	23.890	22.740	23.450	23.450	115,048
2026-10-05	23.720	23.850	23.460	23.630	23.630	1,654,553
2026-10-02	23.805	24.280	23.460	23.685	23.685	43,344
2026-10-01	23.680	23.750	23.250	23.435	23.435	3,070,556
2026-09-30	23.905	24.020	23.670	23.890	23.890	93,789
2026-09-29	23.670	23.790	23.290	23.680	23.680	75,335
2026-09-28	23.585	24.110	23.410	23.860	23.860	652,914
2026-09-25	23.610	23.870	23.400	23.415	23.415	45,013
2026-09-24	23.625	23.840	23.360	23.590	23.590	15,892
2026-09-23	23.620	23.931	23.350	23.845	23.845	119,650
2026-09-22	23.705	23.990	23.220	23.690	23.690	13,941
2026-09-21	24.465	24.680	23.180	23.440	23.440	286,459
2026-09-18	24.365	24.540	24.050	24.335	24.335	778,195
2026-09-17	23.775	24.580	23.560	24.490	24.490	349,130
2026-09-16	23.690	23.840	23.420	23.630	23.630	825,146
2026-09-15	23.385	23.750	23.150	23.750	23.750	544,910
2026-09-14	24.210	24.210	23.320	23.570	23.570	1,383,757
2026-09-11	24.445	24.740	23.980	24.020	24.020	438,349
2026-09-10	25.070	25.820	24.080	24.435	24.435	675,949
2026-09-09	21.550	25.010	21.280	24.430	24.430	668,885
2026-09-08	21.155	21.450	21.020	21.450	21.450	42,531
2026-09-07	21.030	21.330	20.950	21.230	21.230	149,199
2026-09-04	20.605	21.080	20.270	20.970	20.970	577,061
2026-09-03	21.060	21.200	20.310	20.440	20.440	268,820
2026-09-02	21.135	21.270	20.690	20.770	20.770	89,728
2026-09-01	20.850	21.300	20.770	20.950	20.950	539,104
2026-08-28	20.505	21.080	20.270	20.985	20.985	88,557
2026-08-27	20.228	20.390	20.080	20.268	20.268	36,619
2026-08-26	20.278	20.330	20.110	20.220	20.220	375,936
2026-08-25	19.920	20.380	19.845	20.200	20.200	272,865
2026-08-24	19.775	20.030	19.770	19.960	19.960	31,803
2026-08-21	19.725	20.210	19.725	19.968	19.968	51,158
2026-08-20	19.880	19.965	19.570	19.725	19.725	82,365
2026-08-19	19.980	20.100	19.760	19.763	19.763	311,533
2026-08-18	19.975	20.110	19.783	20.040	20.040	27,647
2026-08-17	19.918	20.110	19.820	19.950	19.950	36,766
2026-08-14	19.843	19.950	19.515	19.840	19.840	178,013
2026-08-13	20.128	20.580	19.655	19.940	19.940	72,089
2026-08-12	19.970	20.165	19.850	20.075	20.075	64,849
2026-08-11	19.620	19.920	19.230	19.810	19.810	46,956
2026-08-10	19.340	19.675	19.285	19.560	19.560	27,347
2026-08-07	19.458	19.555	19.240	19.333	19.333	297,872
2026-08-06	19.215	19.575	19.165	19.515	19.515	49,138
2026-08-05	19.483	19.585	19.115	19.245	19.245	823,299
2026-08-04	19.525	19.850	19.365	19.410	19.410	125,656
2026-08-03	19.538	19.845	19.320	19.525	19.525	77,968
2026-07-31	19.523	19.725	19.265	19.533	19.533	81,830
2026-07-30	19.545	19.735	19.200	19.348	19.348	85,738
2026-07-29	19.505	19.800	19.480	19.538	19.538	243,586
2026-07-28	19.980	20.115	19.265	19.495	19.495	435,082
2026-07-27	20.465	20.690	19.955	20.100	20.100	546,611
2026-07-24	20.688	20.820	20.420	20.660	20.660	249,017

Page 1 of 5 · 252 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.