Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	20.300	20.600	20.200	20.426	16.301	1,324
2022-04-11	20.750	20.750	20.150	20.283	16.186	1,016
2022-04-08	20.600	20.849	20.551	20.551	16.400	4,313
2022-04-07	20.750	20.750	20.500	20.581	16.424	1,273
2022-04-06	20.750	20.850	20.650	20.716	16.532	283
2022-04-05	21.250	21.250	21.050	21.100	16.838	74
2022-04-04	21.200	21.400	21.150	21.151	16.879	610
2022-04-01	21.500	21.500	21.050	21.311	17.007	507
2022-03-31	21.050	21.600	20.972	20.972	16.736	4,480
2022-03-30	20.900	21.100	20.750	20.890	16.671	851
2022-03-29	20.900	21.051	20.900	21.051	16.799	96
2022-03-28	20.450	20.699	20.350	20.699	16.518	795
2022-03-25	20.300	20.300	20.100	20.240	16.152	578
2022-03-24	21.000	21.000	20.431	20.951	16.719	2,247
2022-03-23	21.000	21.050	21.000	21.049	16.798	154
2022-03-22	21.400	21.400	21.158	21.158	16.885	318
2022-03-21	21.400	21.400	21.400	21.400	17.078	1
2022-03-18	21.350	21.550	21.300	21.399	17.077	859
2022-03-17	21.500	21.682	21.500	21.649	17.277	648
2022-03-16	22.100	22.150	22.000	22.100	17.333	989
2022-03-15	21.250	21.400	21.025	21.249	16.666	722
2022-03-14	21.300	21.599	21.250	21.599	16.940	1,415
2022-03-11	21.100	21.100	20.800	21.000	16.470	596
2022-03-10	21.300	21.400	20.749	21.048	16.508	2,072
2022-03-09	20.850	21.500	20.800	21.072	16.527	1,750
2022-03-08	20.600	20.850	20.500	20.689	16.227	1,285
2022-03-07	19.640	20.550	19.640	20.300	15.921	4,037
2022-03-04	20.300	20.400	20.050	20.200	15.843	1,903
2022-03-03	20.900	21.500	20.849	20.849	16.352	493
2022-03-02	20.700	21.150	20.700	21.050	16.510	499
2022-03-01	21.300	21.300	20.500	20.500	16.078	667
2022-02-28	21.200	22.100	21.200	21.749	17.058	401
2022-02-25	21.500	21.900	21.500	21.851	17.138	408
2022-02-24	20.850	21.200	20.050	21.050	16.510	2,224
2022-02-23	21.950	22.250	21.750	21.750	17.059	833
2022-02-22	21.550	21.800	21.550	21.800	17.098	206
2022-02-21	22.550	22.550	22.200	22.453	17.610	1,457
2022-02-18	22.900	23.150	22.900	23.100	18.118	704
2022-02-17	23.850	24.450	23.450	23.550	18.470	4,455
2022-02-16	23.600	23.900	23.550	23.900	18.745	2,130
2022-02-15	22.150	22.850	22.000	22.700	17.804	3,906
2022-02-14	22.800	22.900	22.150	22.342	17.523	2,822
2022-02-11	23.550	23.600	23.350	23.350	18.314	1,459
2022-02-10	23.550	23.700	23.100	23.450	18.392	2,911
2022-02-09	23.150	23.800	23.150	23.699	18.587	3,416
2022-02-08	23.250	23.250	22.450	22.700	17.804	1,840
2022-02-07	22.250	23.250	22.250	23.200	18.196	6,021
2022-02-04	23.200	23.350	22.049	22.350	17.529	12,123
2022-02-03	22.550	22.550	22.349	22.350	17.529	2,802
2022-02-02	22.800	22.950	22.700	22.740	17.835	1,157
2022-02-01	22.150	22.350	21.950	22.050	17.294	5,382
2022-01-31	22.050	22.377	22.049	22.165	17.384	3,759
2022-01-28	23.000	23.000	21.850	21.950	17.216	6,125
2022-01-27	22.650	22.900	22.600	22.714	17.814	2,684
2022-01-26	22.850	22.950	22.751	22.846	17.918	2,018
2022-01-25	21.900	22.701	21.900	22.701	17.805	1,745
2022-01-24	22.250	22.300	21.149	21.665	16.992	4,655
2022-01-21	23.200	23.501	22.750	23.215	18.208	8,253
2022-01-20	23.400	23.830	23.400	23.593	18.504	4,324
2022-01-19	23.200	23.249	23.079	23.079	18.101	1,550

← NewerPage 19 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.