Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	18.280	18.320	18.060	18.160	14.492	299
2022-07-13	18.580	18.600	18.280	18.320	14.620	510
2022-07-12	18.200	18.520	18.200	18.440	14.716	473
2022-07-11	18.760	18.760	18.080	18.140	14.476	458
2022-07-08	18.680	19.079	18.160	19.079	15.226	1,651
2022-07-07	18.920	19.040	18.860	18.961	15.131	674
2022-07-06	18.440	18.960	18.440	18.960	15.131	1,067
2022-07-05	18.380	18.500	18.221	18.221	14.541	663
2022-07-04	18.380	18.460	18.280	18.280	14.588	551
2022-07-01	17.920	18.240	17.920	18.160	14.492	1,130
2022-06-30	18.160	18.200	17.780	17.980	14.349	1,851
2022-06-29	18.440	18.440	18.380	18.380	14.668	61
2022-06-28	18.600	18.600	18.440	18.440	14.716	307
2022-06-27	18.500	18.500	18.380	18.447	14.721	2,614
2022-06-23	17.960	18.100	17.780	17.880	14.269	212
2022-06-22	17.760	18.160	17.760	18.040	14.396	625
2022-06-21	18.380	18.540	18.240	18.240	14.556	1,922
2022-06-20	17.820	18.160	17.800	18.160	14.492	153
2022-06-17	17.980	18.220	17.840	18.057	14.410	2,452
2022-06-16	17.960	17.960	17.780	17.860	14.253	212
2022-06-15	18.440	18.440	18.220	18.328	14.626	559
2022-06-14	18.820	18.880	18.420	18.500	14.764	2,459
2022-06-13	18.860	19.140	18.840	19.001	15.163	915
2022-06-10	19.480	19.640	18.940	18.940	15.115	1,558
2022-06-09	19.500	19.600	19.440	19.540	15.594	1,358
2022-06-08	19.440	19.580	19.340	19.461	15.531	1,369
2022-06-07	19.460	19.460	19.240	19.240	15.354	304
2022-06-06	19.300	19.660	19.260	19.546	15.598	2,104
2022-06-01	18.960	19.020	18.860	18.962	15.132	261
2022-05-31	19.100	19.160	18.920	19.041	15.195	1,058
2022-05-30	19.120	19.300	19.039	19.048	15.201	748
2022-05-27	18.920	19.040	18.859	18.992	15.156	2,159
2022-05-25	18.840	18.840	18.460	18.625	14.863	436
2022-05-24	18.780	19.140	18.780	19.139	15.273	2,015
2022-05-23	18.980	18.980	18.800	18.961	15.131	629
2022-05-20	19.020	19.100	18.820	19.099	15.242	5,131
2022-05-19	18.620	18.840	18.560	18.700	14.923	827
2022-05-18	18.960	19.300	18.900	19.004	15.165	960
2022-05-17	18.820	19.120	18.820	19.001	15.163	1,340
2022-05-16	18.540	18.780	18.380	18.601	14.844	2,795
2022-05-13	18.540	18.580	18.320	18.439	14.715	1,740
2022-05-12	18.120	18.300	17.901	17.901	14.286	1,498
2022-05-11	18.200	18.580	18.200	18.485	14.752	1,059
2022-05-10	18.140	18.380	18.140	18.180	14.508	723
2022-05-09	18.180	18.400	17.999	18.140	14.476	1,937
2022-05-06	18.860	18.940	18.340	18.394	14.679	2,656
2022-05-05	19.440	19.460	18.800	18.821	15.019	5,903
2022-05-04	19.620	19.940	19.100	19.100	15.242	4,408
2022-05-03	20.050	20.100	19.540	19.849	15.840	4,326
2022-04-29	20.700	21.900	20.395	21.900	17.477	8,280
2022-04-28	20.200	20.600	20.099	20.149	16.080	550
2022-04-27	20.000	20.250	20.000	20.116	16.053	2,351
2022-04-26	20.150	20.550	20.100	20.231	16.145	2,195
2022-04-25	20.400	20.400	20.100	20.299	16.199	985
2022-04-22	20.750	20.850	20.550	20.626	16.460	1,421
2022-04-21	20.900	21.100	20.800	20.850	16.639	1,111
2022-04-20	20.550	21.000	20.500	20.650	16.479	1,020
2022-04-19	20.750	20.883	20.450	20.883	16.665	1,679
2022-04-14	20.150	20.800	20.150	20.750	16.559	2,802
2022-04-13	20.700	20.700	20.150	20.549	16.399	1,094

← NewerPage 18 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.