Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	17.720	17.901	17.520	17.900	15.332	3,301
2023-12-20	17.620	17.780	17.560	17.740	15.195	1,989
2023-12-19	17.480	17.600	17.320	17.600	15.075	1,647
2023-12-18	17.100	17.260	17.100	17.240	14.767	920
2023-12-15	17.060	17.100	17.000	17.060	14.613	1,204
2023-12-14	17.220	17.380	17.121	17.280	14.801	225
2023-12-13	16.699	16.699	16.664	16.664	14.273	670
2023-12-12	17.040	17.080	16.999	17.000	14.561	1,882
2023-12-11	17.340	17.340	16.880	16.979	14.543	6,548
2023-12-08	17.140	17.380	17.140	17.241	14.768	2,307
2023-12-07	17.000	17.100	16.880	16.975	14.540	2,028
2023-12-05	16.900	16.940	16.800	16.921	14.493	506
2023-12-04	16.960	16.960	16.580	16.679	14.286	2,694
2023-12-01	16.860	17.020	16.860	16.961	14.528	1,274
2023-11-30	16.640	16.841	16.620	16.841	14.425	2,017
2023-11-29	16.540	16.660	16.540	16.660	14.270	159
2023-11-28	16.580	16.580	16.460	16.521	14.151	617
2023-11-27	16.500	16.520	16.440	16.501	14.134	456
2023-11-24	16.360	16.560	16.300	16.521	14.151	577
2023-11-23	16.140	16.260	16.140	16.220	13.893	542
2023-11-22	16.140	16.240	16.140	16.200	13.876	86
2023-11-21	16.260	16.260	16.140	16.198	13.874	1,063
2023-11-20	16.260	16.280	16.080	16.120	13.807	606
2023-11-17	16.400	16.500	16.279	16.280	13.944	794
2023-11-16	16.640	16.640	16.120	16.580	14.201	487
2023-11-15	16.680	16.900	16.639	16.639	14.252	1,653
2023-11-14	16.160	16.661	16.160	16.293	13.955	2,309
2023-11-13	15.880	16.020	15.840	16.000	13.705	447
2023-11-10	15.880	16.000	15.700	15.860	13.585	617
2023-11-09	15.740	16.140	15.740	16.020	13.722	353
2023-11-08	15.700	15.801	15.600	15.600	13.362	3,581
2023-11-07	15.520	15.760	15.520	15.700	13.448	3,552
2023-11-06	15.540	15.660	15.520	15.620	13.379	786
2023-11-03	15.500	15.680	15.200	15.421	13.209	3,842
2023-11-02	15.840	15.840	14.700	14.700	12.591	2,247
2023-11-01	14.460	14.640	14.420	14.488	12.409	4,777
2023-10-31	13.980	14.500	13.980	14.460	12.386	1,363
2023-10-30	14.520	14.520	13.900	13.900	11.906	1,371
2023-10-27	14.280	14.560	14.260	14.560	12.471	1,257
2023-10-26	14.400	14.400	14.279	14.280	12.231	441
2023-10-25	14.800	14.980	14.500	14.738	12.624	1,881
2023-10-24	14.780	14.780	14.700	14.720	12.608	633
2023-10-23	14.760	14.820	14.720	14.720	12.608	798
2023-10-20	14.840	15.080	14.799	14.800	12.677	1,227
2023-10-19	14.980	15.080	14.899	14.900	12.762	337
2023-10-18	15.280	15.280	15.120	15.161	12.986	791
2023-10-17	15.400	15.560	15.339	15.340	13.139	785
2023-10-16	15.520	15.580	15.499	15.499	13.276	629
2023-10-13	16.020	16.020	15.680	15.680	13.431	1,094
2023-10-12	17.360	17.360	16.200	16.440	14.081	1,969
2023-10-11	17.240	17.360	17.060	17.280	14.801	843
2023-10-10	17.280	17.280	17.040	17.100	14.647	618
2023-10-09	16.680	17.060	16.680	16.960	14.527	1,045
2023-10-06	17.440	17.620	17.300	17.561	15.042	692
2023-10-05	17.260	17.360	17.220	17.281	14.802	768
2023-10-04	17.480	17.700	17.260	17.281	14.802	1,233
2023-10-03	17.440	17.640	17.440	17.639	15.108	1,510
2023-10-02	17.560	17.560	17.400	17.500	14.989	1,213
2023-09-29	17.580	17.600	17.400	17.441	14.939	2,199
2023-09-28	17.220	17.320	17.140	17.241	14.768	827

← NewerPage 12 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.