Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	16.480	16.700	16.400	16.400	13.395	11,741
2023-01-05	16.080	16.301	16.080	16.301	13.314	1,884
2023-01-04	16.240	16.240	16.040	16.141	13.183	2,161
2023-01-03	15.740	16.080	15.740	16.040	13.101	3,635
2022-12-30	15.380	15.500	15.320	15.380	12.562	5,888
2022-12-29	14.840	15.400	14.840	15.360	12.546	3,942
2022-12-28	14.900	15.000	14.820	14.860	12.137	2,181
2022-12-23	15.240	15.300	15.100	15.151	12.375	4,242
2022-12-22	15.260	15.340	15.080	15.144	12.369	2,378
2022-12-21	15.180	15.220	15.040	15.202	12.416	2,027
2022-12-20	14.980	14.980	14.900	14.923	12.189	2,919
2022-12-19	14.960	15.160	14.960	15.120	12.350	2,113
2022-12-16	15.060	15.080	14.880	14.934	12.198	884
2022-12-15	15.740	15.780	15.040	15.060	12.301	3,917
2022-12-14	16.200	16.440	16.000	16.000	13.068	4,414
2022-12-13	15.900	16.340	15.880	16.160	13.199	4,783
2022-12-12	16.200	16.200	15.940	15.940	13.019	989
2022-12-09	16.240	16.440	16.240	16.360	13.362	2,565
2022-12-08	16.060	16.121	16.000	16.121	13.167	1,502
2022-12-07	16.280	16.280	16.040	16.124	13.170	2,099
2022-12-05	16.540	16.540	16.440	16.479	13.460	1,393
2022-12-02	16.480	16.560	16.380	16.421	13.412	3,639
2022-12-01	16.200	16.381	16.200	16.381	13.379	1,882
2022-11-30	16.040	16.160	16.040	16.122	13.168	1,388
2022-11-29	16.060	16.120	16.000	16.038	13.099	3,029
2022-11-28	16.040	16.140	15.960	15.993	13.062	1,519
2022-11-25	15.820	16.060	15.720	15.939	13.019	2,078
2022-11-24	15.660	15.660	15.561	15.561	12.709	1,661
2022-11-23	15.480	15.540	15.300	15.399	12.578	4,937
2022-11-22	15.520	15.560	15.420	15.427	12.601	895
2022-11-21	15.360	15.500	15.360	15.482	12.645	2,731
2022-11-18	15.300	15.480	15.300	15.440	12.611	2,619
2022-11-17	15.580	15.640	15.320	15.331	12.522	742
2022-11-16	15.660	15.700	15.560	15.699	12.823	1,692
2022-11-15	15.880	15.880	15.740	15.880	12.970	303
2022-11-14	16.280	16.280	15.900	16.016	13.082	2,409
2022-11-11	16.120	16.240	15.960	16.051	13.110	2,525
2022-11-10	15.420	15.960	15.420	15.781	12.889	2,644
2022-11-09	15.440	15.560	15.320	15.361	12.546	2,966
2022-11-08	15.420	15.460	15.360	15.381	12.562	1,533
2022-11-07	15.240	15.500	15.240	15.440	12.611	1,016
2022-11-04	14.900	15.260	14.880	15.069	12.308	2,307
2022-11-03	14.760	14.840	14.720	14.801	12.089	848
2022-11-02	14.660	14.940	14.580	14.843	12.123	2,164
2022-11-01	14.680	15.000	14.680	14.799	12.087	4,877
2022-10-31	14.580	14.700	14.560	14.580	11.909	2,176
2022-10-28	15.200	15.220	15.040	15.170	12.390	2,401
2022-10-27	15.340	15.400	15.207	15.207	12.421	530
2022-10-26	15.200	15.200	15.000	15.120	12.350	1,605
2022-10-25	15.260	15.280	15.080	15.139	12.365	854
2022-10-24	15.280	15.380	15.060	15.113	12.343	3,360
2022-10-21	15.060	15.080	14.900	15.040	12.284	920
2022-10-20	15.080	15.280	15.020	15.091	12.326	979
2022-10-19	15.280	15.460	15.240	15.399	12.578	4,075
2022-10-18	15.080	15.420	15.080	15.288	12.487	617
2022-10-17	14.660	15.080	14.660	15.041	12.285	3,145
2022-10-14	14.580	14.940	14.540	14.817	12.102	1,273
2022-10-13	14.340	14.520	14.060	14.449	11.802	4,357
2022-10-12	14.420	14.460	14.180	14.266	11.652	14,866
2022-10-11	14.280	14.640	14.280	14.518	11.858	2,772

← NewerPage 16 of 20 · 1,197 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.