Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	17.000	17.060	16.940	16.940	14.876	220
2024-07-12	16.820	16.820	16.820	16.820	14.770	19
2024-07-11	16.440	16.440	16.420	16.420	14.419	15
2024-07-10	16.400	16.480	16.380	16.420	14.419	41
2024-07-08	16.400	16.400	16.400	16.400	14.402	124
2024-07-04	16.660	16.660	16.660	16.660	14.630	19
2024-07-03	16.700	16.700	16.700	16.700	14.665	70
2024-07-02	16.280	16.280	16.280	16.280	14.296	130
2024-07-01	16.320	16.320	16.320	16.320	14.331	117
2024-06-28	16.480	16.480	16.320	16.340	14.349	329
2024-06-27	16.420	16.420	16.420	16.420	14.419	22
2024-06-25	16.940	17.100	16.940	17.040	14.964	74
2024-06-24	17.020	17.060	16.980	16.980	14.911	109
2024-06-20	16.320	16.320	16.320	16.320	14.331	5
2024-06-19	16.500	16.500	16.500	16.500	14.489	509
2024-06-17	16.060	16.060	16.060	16.060	14.103	17
2024-06-14	16.180	16.180	16.180	16.180	14.208	76
2024-06-13	16.640	16.640	16.600	16.600	14.577	110
2024-06-12	16.800	16.800	16.800	16.800	14.753	46
2024-06-07	16.420	16.540	16.420	16.540	14.525	39
2024-06-06	16.480	16.480	16.480	16.480	14.472	44
2024-05-31	16.600	16.620	16.600	16.620	14.595	61
2024-05-29	17.220	17.220	17.220	17.220	15.122	99
2024-05-24	17.060	17.060	17.060	17.060	14.981	117
2024-05-23	17.180	17.180	17.180	17.180	15.087	47
2024-05-21	17.040	17.060	17.040	17.060	14.981	31
2024-05-20	17.140	17.140	17.040	17.040	14.964	235
2024-05-17	17.220	17.220	17.220	17.220	15.122	174
2024-05-16	17.220	17.400	17.220	17.340	15.227	36
2024-05-14	17.320	17.460	17.320	17.360	15.245	31
2024-05-13	17.360	17.460	17.360	17.460	15.332	165
2024-05-08	17.240	17.280	17.240	17.280	15.174	123
2024-05-07	17.340	17.400	17.260	17.260	15.157	608
2024-05-03	17.240	17.380	17.240	17.280	15.174	403
2024-05-02	17.300	17.400	17.300	17.400	15.280	291
2024-04-30	17.520	17.520	17.520	17.520	15.385	58
2024-04-29	17.620	17.700	17.620	17.700	15.543	133
2024-04-26	17.100	17.679	17.100	17.679	15.525	125
2024-04-25	17.080	17.199	17.040	17.040	14.964	201
2024-04-24	17.200	17.380	17.040	17.159	15.068	445
2024-04-23	17.100	17.261	17.080	17.186	15.092	979
2024-04-22	17.200	17.200	17.100	17.132	15.045	1,141
2024-04-19	17.160	17.160	17.120	17.121	15.035	263
2024-04-18	17.240	17.261	17.240	17.261	15.158	137
2024-04-16	17.100	17.121	17.100	17.121	15.035	194
2024-04-15	17.099	17.200	17.099	17.200	15.104	104
2024-04-12	17.401	17.403	17.401	17.403	15.282	117
2024-04-11	17.580	17.640	17.421	17.440	15.315	649
2024-04-10	17.500	17.540	17.500	17.520	15.385	515
2024-04-09	17.440	17.440	17.060	17.060	14.981	625
2024-04-08	16.920	17.060	16.920	17.060	14.981	477
2024-04-05	16.821	16.821	16.820	16.820	14.770	40
2024-04-04	17.539	17.539	17.120	17.120	15.034	52
2024-04-03	17.180	17.180	17.099	17.100	15.016	323
2024-04-02	17.219	17.220	17.214	17.214	15.117	227
2024-03-28	17.160	17.160	17.160	17.160	15.069	28
2024-03-27	16.860	17.100	16.860	17.100	15.016	157
2024-03-26	16.860	16.860	16.820	16.820	14.770	93
2024-03-25	16.761	16.761	16.760	16.760	14.718	25
2024-03-22	16.939	16.939	16.939	16.939	14.875	3

← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2100 EUR
2026-06-03	0.2100 EUR
2026-03-12	0.2100 EUR
2025-09-10	0.4200 EUR
2025-03-13	0.4200 EUR
2024-09-13	0.4100 EUR
2024-03-14	0.4100 EUR
2023-09-11	0.4000 EUR
2023-03-16	0.4000 EUR
2022-09-08	0.3800 EUR
2022-03-17	0.3800 EUR
2021-09-10	0.3000 EUR
2021-03-12	0.3000 EUR
2020-09-09	0.2800 EUR
2020-03-12	0.2800 EUR
2019-09-06	0.2700 EUR
2019-03-14	0.2006 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.