Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	16.799	16.800	16.799	16.800	14.753	231
2024-03-20	16.779	16.779	16.779	16.779	14.735	15
2024-03-18	16.581	16.672	16.581	16.672	14.640	533
2024-03-15	16.700	16.700	16.680	16.700	14.665	254
2024-03-14	16.759	16.759	16.759	16.759	14.717	94
2024-03-13	16.659	16.659	16.659	16.659	14.269	65
2024-03-12	16.480	16.499	16.260	16.260	13.927	167
2024-03-11	15.960	16.260	15.920	16.260	13.927	679
2024-03-08	16.000	16.040	15.960	16.040	13.739	351
2024-03-07	15.880	16.020	15.800	15.800	13.533	555
2024-03-06	15.880	15.880	15.880	15.880	13.602	117
2024-03-05	15.900	15.900	15.900	15.900	13.619	27
2024-03-04	16.021	16.021	16.020	16.020	13.722	12
2024-03-01	15.981	15.981	15.980	15.980	13.687	53
2024-02-29	16.299	16.300	16.201	16.300	13.962	245
2024-02-28	16.000	16.141	16.000	16.141	13.825	272
2024-02-27	16.041	16.043	16.040	16.043	13.741	184
2024-02-26	16.061	16.061	16.034	16.034	13.734	241
2024-02-23	16.121	16.121	16.121	16.121	13.808	26
2024-02-22	16.301	16.301	16.300	16.300	13.962	419
2024-02-21	16.380	16.380	16.060	16.201	13.877	1,051
2024-02-20	16.281	16.281	16.281	16.281	13.945	71
2024-02-19	16.601	16.601	16.420	16.420	14.064	153
2024-02-15	16.181	16.181	16.180	16.180	13.859	31
2024-02-14	16.199	16.280	16.199	16.200	13.876	72
2024-02-13	16.221	16.221	16.220	16.220	13.893	47
2024-02-12	16.659	16.724	16.659	16.724	14.325	103
2024-02-09	17.240	17.240	16.920	17.001	14.562	757
2024-02-08	16.920	17.201	16.920	17.201	14.733	165
2024-02-07	16.960	16.960	16.861	16.861	14.442	72
2024-02-06	16.860	17.060	16.860	17.000	14.561	703
2024-02-05	17.120	17.120	16.900	16.980	14.544	2,116
2024-02-02	17.400	17.400	17.099	17.137	14.679	264
2024-02-01	17.459	17.460	17.459	17.460	14.955	22
2024-01-31	17.320	17.341	17.320	17.341	14.853	301
2024-01-30	17.320	17.480	17.140	17.151	14.690	766
2024-01-29	17.240	17.240	17.060	17.060	14.613	350
2024-01-26	17.200	17.600	17.200	17.539	15.023	51
2024-01-25	17.361	17.361	17.360	17.360	14.869	53
2024-01-24	17.601	17.601	17.601	17.601	15.076	41
2024-01-23	17.359	17.360	17.359	17.360	14.869	71
2024-01-22	17.200	17.200	17.200	17.200	14.732	8
2024-01-19	17.180	17.360	17.079	17.360	14.869	174
2024-01-18	17.400	17.400	17.140	17.240	14.767	460
2024-01-17	16.960	17.160	16.600	16.995	14.557	3,307
2024-01-16	17.580	17.580	17.520	17.579	15.057	212
2024-01-15	17.880	17.880	17.619	17.633	15.103	1,540
2024-01-12	18.060	18.060	17.640	17.782	15.231	945
2024-01-11	17.920	17.920	17.859	17.859	15.297	306
2024-01-10	18.080	18.300	18.080	18.280	15.658	1,740
2024-01-09	18.200	18.280	18.079	18.079	15.485	1,597
2024-01-08	18.160	18.180	18.145	18.145	15.542	1,233
2024-01-05	17.940	18.400	17.940	18.001	15.418	1,745
2024-01-04	17.960	17.980	17.840	17.940	15.366	1,469
2024-01-03	17.900	17.900	17.820	17.861	15.299	1,303
2024-01-02	17.880	17.960	17.800	17.800	15.246	460
2023-12-29	18.080	18.080	17.861	17.861	15.299	849
2023-12-28	18.000	18.000	17.800	17.800	15.246	749
2023-12-27	18.000	18.200	18.000	18.000	15.418	231
2023-12-22	17.700	18.181	17.700	18.180	15.572	1,682

← NewerPage 11 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.