Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	14.460	14.620	14.260	14.281	11.664	2,240
2022-10-07	14.860	14.920	14.560	14.621	11.942	1,623
2022-10-06	15.180	15.231	14.920	15.019	12.267	11,282
2022-10-05	15.440	15.440	15.040	15.401	12.579	7,939
2022-10-04	15.460	15.700	15.460	15.520	12.676	9,063
2022-10-03	14.700	15.320	14.700	15.218	12.430	1,886
2022-09-30	14.820	14.920	14.700	14.799	12.088	728
2022-09-29	14.488	14.860	14.488	14.756	12.052	20,793
2022-09-28	14.620	14.980	14.420	14.565	11.896	21,167
2022-09-27	15.120	15.120	14.680	14.680	11.990	1,382
2022-09-26	15.060	15.320	15.020	15.079	12.316	4,029
2022-09-23	15.220	15.280	15.000	15.101	12.334	2,829
2022-09-22	15.660	15.660	15.360	15.508	12.667	1,869
2022-09-21	15.620	15.820	15.580	15.729	12.847	2,068
2022-09-20	15.780	15.780	15.400	15.519	12.676	5,087
2022-09-16	15.740	15.880	15.580	15.800	12.905	4,708
2022-09-15	15.900	15.960	15.700	15.700	12.823	1,737
2022-09-14	15.660	15.940	15.540	15.921	13.003	9,560
2022-09-13	16.060	16.100	15.640	15.640	12.774	5,720
2022-09-12	16.300	16.300	16.020	16.110	13.158	1,110
2022-09-09	16.120	16.300	16.120	16.220	13.248	7,620
2022-09-08	16.180	16.220	15.880	16.028	13.091	3,650
2022-09-07	16.500	16.580	16.500	16.561	13.216	1,097
2022-09-06	16.720	16.720	16.520	16.605	13.251	2,896
2022-09-05	16.760	16.760	16.520	16.621	13.264	3,295
2022-09-02	16.700	16.900	16.560	16.800	13.407	4,173
2022-09-01	16.720	16.740	16.640	16.656	13.292	3,792
2022-08-31	17.100	17.160	16.920	16.962	13.537	2,531
2022-08-30	17.000	17.060	16.840	16.884	13.474	1,824
2022-08-26	17.260	17.300	16.740	16.761	13.375	3,402
2022-08-25	17.220	17.280	17.080	17.220	13.742	797
2022-08-24	17.240	17.320	17.140	17.235	13.754	5,502
2022-08-23	17.380	17.380	17.160	17.236	13.755	11,845
2022-08-22	18.020	18.020	17.540	17.564	14.017	6,537
2022-08-19	18.380	18.580	18.240	18.240	14.556	1,334
2022-08-18	18.240	18.380	18.200	18.321	14.621	1,160
2022-08-17	18.400	18.400	17.960	18.042	14.398	900
2022-08-16	18.400	18.420	18.300	18.320	14.620	744
2022-08-15	18.360	18.440	18.280	18.360	14.652	778
2022-08-12	18.200	18.340	18.200	18.299	14.603	513
2022-08-11	18.220	18.380	18.140	18.173	14.502	2,065
2022-08-10	17.940	18.340	17.880	18.173	14.502	3,062
2022-08-09	18.260	18.360	17.960	17.960	14.333	1,664
2022-08-08	18.320	18.480	18.200	18.240	14.556	4,325
2022-08-05	18.840	18.840	18.260	18.280	14.588	1,344
2022-08-04	18.560	18.740	18.420	18.552	14.805	564
2022-08-03	18.220	18.380	18.220	18.240	14.556	1,070
2022-08-02	18.760	18.760	18.260	18.372	14.661	3,312
2022-08-01	19.160	19.160	18.880	19.001	15.163	224
2022-07-29	19.040	19.340	19.000	19.340	15.434	609
2022-07-28	18.480	19.140	18.460	18.686	14.912	2,262
2022-07-27	17.920	18.040	17.800	17.859	14.252	995
2022-07-26	18.920	18.920	17.800	18.323	14.622	1,391
2022-07-25	18.860	19.180	18.760	18.863	15.053	1,430
2022-07-22	18.840	19.240	18.840	19.118	15.257	820
2022-07-21	18.660	18.920	18.480	18.782	14.989	2,088
2022-07-20	18.180	18.560	18.180	18.419	14.699	854
2022-07-19	18.640	18.640	18.200	18.264	14.575	1,246
2022-07-18	18.400	18.520	18.340	18.444	14.719	869
2022-07-15	18.240	18.340	18.080	18.211	14.533	19,532

← NewerPage 17 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.