Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	15.800	15.800	15.660	15.721	13.155	234
2023-03-30	15.720	15.820	15.600	15.720	13.154	623
2023-03-29	15.440	15.600	15.440	15.500	12.970	411
2023-03-28	15.380	15.460	15.300	15.400	12.886	702
2023-03-27	15.600	15.600	15.260	15.365	12.857	1,834
2023-03-24	15.500	15.580	15.380	15.461	12.937	461
2023-03-23	15.440	15.540	15.440	15.540	13.004	426
2023-03-22	15.620	15.640	15.520	15.551	13.012	789
2023-03-21	15.920	15.920	15.620	15.712	13.147	860
2023-03-20	15.600	15.880	15.480	15.720	13.154	18,920
2023-03-17	16.200	16.240	15.919	16.044	13.426	3,358
2023-03-16	16.260	16.340	16.160	16.255	13.602	4,294
2023-03-15	16.700	16.900	16.600	16.728	13.663	3,299
2023-03-14	16.320	16.760	16.320	16.598	13.557	3,942
2023-03-13	16.200	16.260	16.020	16.119	13.166	1,749
2023-03-10	16.720	16.720	16.280	16.426	13.416	3,454
2023-03-09	17.280	17.280	16.820	16.899	13.803	439
2023-03-08	17.040	17.180	17.040	17.107	13.973	241
2023-03-07	17.160	17.220	17.046	17.069	13.942	1,785
2023-03-06	17.020	17.213	17.000	17.181	14.033	2,328
2023-03-03	16.800	17.000	16.800	16.980	13.869	2,423
2023-03-02	16.600	16.900	16.600	16.719	13.656	15,737
2023-03-01	16.860	16.920	16.760	16.917	13.817	1,429
2023-02-28	16.720	16.800	16.540	16.720	13.656	3,504
2023-02-27	16.700	16.840	16.700	16.800	13.722	402
2023-02-24	16.820	16.940	16.659	16.659	13.607	1,346
2023-02-23	16.800	16.900	16.800	16.860	13.771	2,940
2023-02-22	16.720	16.800	16.640	16.710	13.648	1,949
2023-02-21	16.980	17.240	16.800	16.866	13.776	4,152
2023-02-20	17.540	17.540	16.900	17.117	13.980	17,475
2023-02-17	17.900	17.900	17.740	17.820	14.555	10,637
2023-02-16	18.400	18.420	18.060	18.220	14.882	7,526
2023-02-15	18.260	18.420	18.100	18.399	15.028	11,923
2023-02-14	18.140	18.380	18.140	18.363	14.998	5,083
2023-02-13	17.840	18.082	17.760	18.082	14.769	1,294
2023-02-10	17.600	17.880	17.480	17.714	14.468	4,728
2023-02-09	17.820	18.320	17.820	18.090	14.775	6,474
2023-02-08	17.420	18.060	17.420	18.020	14.718	8,359
2023-02-07	17.320	17.420	16.960	17.240	14.081	4,301
2023-02-06	17.420	17.500	17.320	17.360	14.179	5,532
2023-02-03	17.420	17.500	17.240	17.368	14.185	3,247
2023-02-02	17.220	17.620	17.220	17.354	14.174	1,325
2023-02-01	17.200	17.300	17.140	17.221	14.066	975
2023-01-31	16.980	17.120	16.760	16.981	13.869	13,457
2023-01-30	16.780	16.840	16.620	16.781	13.706	2,246
2023-01-27	16.720	17.060	16.660	16.806	13.727	2,216
2023-01-26	16.540	16.720	16.480	16.579	13.541	4,648
2023-01-25	16.720	16.720	16.440	16.495	13.473	1,365
2023-01-24	16.580	16.800	16.440	16.700	13.640	5,380
2023-01-23	16.540	16.660	16.420	16.581	13.543	3,138
2023-01-20	16.540	16.620	16.319	16.319	13.329	1,659
2023-01-19	16.880	16.880	16.540	16.560	13.526	2,546
2023-01-18	17.080	17.100	16.840	17.060	13.934	2,682
2023-01-17	16.980	17.000	16.840	16.900	13.803	2,330
2023-01-16	16.960	17.100	16.940	17.040	13.918	3,023
2023-01-13	16.760	17.000	16.720	16.737	13.670	2,021
2023-01-12	16.640	16.980	16.600	16.661	13.608	1,305
2023-01-11	16.260	16.680	16.260	16.379	13.378	4,492
2023-01-10	16.200	16.380	16.160	16.315	13.325	4,645
2023-01-09	16.480	16.700	16.400	16.400	13.395	11,741

← NewerPage 15 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.