Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.920	17.239	16.920	17.239	14.766	1,289
2023-09-26	17.300	17.300	16.941	16.941	14.511	693
2023-09-25	17.440	17.440	17.340	17.401	14.905	1,113
2023-09-22	17.680	17.700	17.460	17.540	15.023	564
2023-09-21	17.700	17.700	17.620	17.661	15.127	1,329
2023-09-20	17.940	17.940	17.760	17.842	15.282	2,000
2023-09-19	17.840	17.959	17.680	17.959	15.383	619
2023-09-18	17.860	17.860	17.620	17.808	15.253	596
2023-09-15	18.120	18.420	17.900	18.166	15.560	2,692
2023-09-14	17.560	18.080	17.400	18.079	15.485	2,823
2023-09-13	16.840	17.180	16.840	17.140	14.681	1,807
2023-09-12	17.100	17.100	16.900	16.920	14.493	759
2023-09-11	17.200	17.200	17.001	17.180	14.715	960
2023-09-08	17.640	17.640	17.240	17.341	14.511	707
2023-09-07	17.600	17.620	17.520	17.561	14.695	769
2023-09-06	17.420	17.880	17.420	17.760	14.861	4,899
2023-09-05	17.520	17.600	17.420	17.451	14.603	1,174
2023-09-04	17.300	17.600	17.300	17.400	14.560	820
2023-09-01	17.280	17.280	17.200	17.240	14.426	1,256
2023-08-31	17.220	17.300	17.220	17.280	14.460	814
2023-08-30	17.200	17.280	17.000	17.082	14.294	871
2023-08-29	17.020	17.160	16.940	17.124	14.329	1,989
2023-08-25	16.760	16.760	16.700	16.710	13.983	2,384
2023-08-24	16.760	16.860	16.760	16.820	14.075	481
2023-08-23	16.820	16.900	16.760	16.760	14.024	703
2023-08-22	16.700	16.750	16.620	16.750	14.016	2,000
2023-08-21	16.520	16.820	16.520	16.800	14.058	648
2023-08-18	16.240	16.300	16.240	16.300	13.640	2,404
2023-08-17	16.200	16.240	16.180	16.240	13.589	103
2023-08-16	16.060	16.100	16.000	16.020	13.405	280
2023-08-15	16.060	16.060	16.000	16.040	13.422	421
2023-08-14	16.020	16.020	16.000	16.001	13.389	311
2023-08-11	16.140	16.140	16.020	16.020	13.405	593
2023-08-10	16.300	16.300	16.160	16.180	13.539	802
2023-08-09	16.280	16.280	16.180	16.240	13.589	152
2023-08-08	16.120	16.120	16.020	16.100	13.472	717
2023-08-07	16.160	16.160	16.040	16.060	13.439	277
2023-08-04	16.100	16.140	16.020	16.101	13.473	197
2023-08-03	16.060	16.100	15.940	16.080	13.455	385
2023-08-02	16.060	16.060	15.940	16.004	13.392	1,071
2023-08-01	16.040	16.100	15.980	16.041	13.423	451
2023-07-31	16.000	16.280	15.900	16.179	13.538	1,580
2023-07-28	16.040	16.080	15.920	16.020	13.405	346
2023-07-27	16.200	16.220	16.020	16.100	13.472	509
2023-07-26	16.060	16.240	16.000	16.200	13.556	1,497
2023-07-25	16.220	16.380	16.159	16.159	13.522	3,556
2023-07-24	16.240	16.500	16.180	16.421	13.741	1,025
2023-07-21	15.860	16.120	15.860	16.040	13.422	1,471
2023-07-20	15.860	15.900	15.720	15.721	13.155	2,362
2023-07-19	16.100	16.280	16.080	16.200	13.556	984
2023-07-18	15.960	16.180	15.940	15.960	13.355	2,235
2023-07-17	16.040	16.260	15.860	16.039	13.421	1,107
2023-07-14	15.880	16.100	15.820	16.040	13.422	1,727
2023-07-13	16.540	16.560	16.060	16.060	13.439	3,197
2023-07-12	16.220	16.560	16.220	16.500	13.807	961
2023-07-11	16.040	16.200	15.980	16.039	13.421	2,518
2023-07-10	15.520	16.080	15.520	16.020	13.405	2,931
2023-07-07	15.380	15.560	15.320	15.329	12.827	2,656
2023-07-06	15.220	15.260	15.140	15.202	12.720	1,741
2023-07-05	15.920	16.100	15.260	15.747	13.177	8,450

← NewerPage 13 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.