Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	15.900	16.080	15.900	16.000	13.388	574
2023-07-03	15.600	15.820	15.600	15.800	13.221	664
2023-06-30	15.380	15.660	15.380	15.546	13.009	2,120
2023-06-29	15.340	15.500	15.280	15.280	12.786	718
2023-06-28	15.280	15.439	15.280	15.439	12.919	649
2023-06-27	15.280	15.340	15.120	15.139	12.668	1,811
2023-06-26	15.080	15.340	15.020	15.259	12.769	1,267
2023-06-22	14.780	15.260	14.780	15.180	12.702	1,168
2023-06-21	15.100	15.100	14.860	14.862	12.436	1,522
2023-06-20	15.260	15.260	15.120	15.162	12.687	1,123
2023-06-19	15.460	15.500	15.260	15.339	12.836	3,091
2023-06-16	15.460	15.660	15.460	15.619	13.070	302
2023-06-15	15.420	15.500	15.360	15.399	12.886	527
2023-06-14	15.660	15.820	15.460	15.460	12.937	6,112
2023-06-13	15.100	15.580	15.100	15.359	12.852	1,563
2023-06-12	15.040	15.100	15.000	15.080	12.619	1,211
2023-06-09	14.660	14.740	14.619	14.619	12.233	1,056
2023-06-08	14.520	14.660	14.520	14.619	12.233	2,639
2023-06-07	14.720	14.720	14.599	14.599	12.216	1,850
2023-06-06	14.580	14.720	14.400	14.720	12.317	2,471
2023-06-05	14.640	14.800	14.620	14.620	12.234	1,480
2023-06-02	14.680	14.840	14.600	14.840	12.418	2,152
2023-06-01	14.140	14.540	14.080	14.540	12.167	3,260
2023-05-31	14.580	14.620	14.200	14.200	11.882	1,234
2023-05-30	14.840	15.000	14.580	14.580	12.200	3,501
2023-05-26	14.840	14.880	14.740	14.800	12.384	760
2023-05-25	14.980	15.000	14.820	14.880	12.451	1,908
2023-05-24	15.180	15.180	14.918	14.918	12.483	3,802
2023-05-23	15.440	15.440	15.200	15.202	12.720	2,306
2023-05-22	15.440	15.440	15.300	15.320	12.819	1,623
2023-05-19	15.540	15.620	15.400	15.400	12.886	510
2023-05-17	15.460	15.540	15.379	15.379	12.869	1,212
2023-05-16	15.700	15.720	15.560	15.561	13.021	391
2023-05-15	15.540	15.740	15.540	15.739	13.170	634
2023-05-12	15.620	15.620	15.560	15.560	13.020	130
2023-05-11	15.780	15.860	15.720	15.744	13.175	1,305
2023-05-10	15.600	15.720	15.560	15.560	13.020	554
2023-05-09	15.720	15.720	15.440	15.655	13.100	2,251
2023-05-05	15.880	16.060	15.880	16.060	13.439	916
2023-05-04	15.580	15.840	15.580	15.761	13.188	2,798
2023-05-03	15.520	15.720	15.360	15.651	13.096	2,413
2023-05-02	15.900	15.900	15.480	15.559	13.020	3,535
2023-04-28	15.840	15.840	15.660	15.759	13.187	1,044
2023-04-27	15.260	15.700	15.260	15.700	13.137	1,436
2023-04-26	15.480	15.540	15.341	15.435	12.916	864
2023-04-25	15.300	15.620	15.300	15.481	12.954	910
2023-04-24	15.500	15.528	15.399	15.436	12.916	1,068
2023-04-21	15.820	15.820	15.500	15.690	13.129	466
2023-04-20	16.000	16.120	15.780	15.850	13.263	1,608
2023-04-19	16.420	16.420	16.139	16.139	13.505	1,757
2023-04-18	16.340	16.500	16.280	16.440	13.757	858
2023-04-17	16.120	16.340	16.040	16.200	13.556	3,633
2023-04-14	15.960	16.060	15.940	16.020	13.405	662
2023-04-13	15.760	15.960	15.760	15.787	13.210	1,718
2023-04-12	15.640	15.760	15.639	15.639	13.087	3,674
2023-04-11	15.460	15.660	15.460	15.660	13.104	6,604
2023-04-06	15.340	15.440	15.299	15.299	12.802	234
2023-04-05	15.380	15.520	15.220	15.220	12.736	7,174
2023-04-04	15.740	15.740	15.420	15.628	13.077	3,685
2023-04-03	15.720	15.740	15.440	15.552	13.013	1,521

← NewerPage 14 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.