Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.100	13.220	13.100	13.220	13.017	31
2026-07-24	12.660	13.100	12.660	13.100	12.898	1,310
2026-07-23	12.840	12.900	12.640	12.760	12.564	2,415
2026-07-22	12.580	12.750	12.580	12.740	12.544	5,554
2026-07-21	12.500	12.740	12.500	12.640	12.445	1,432
2026-07-20	12.660	12.780	12.510	12.510	12.317	3,046
2026-07-17	12.360	12.700	12.360	12.700	12.505	1,437
2026-07-16	12.560	12.600	12.540	12.600	12.406	234
2026-07-15	12.740	12.810	12.700	12.810	12.613	278
2026-07-14	12.740	12.830	12.720	12.830	12.633	575
2026-07-13	12.580	12.780	12.580	12.680	12.485	822
2026-07-10	12.680	12.720	12.680	12.700	12.505	2,653
2026-07-09	12.540	12.660	12.540	12.660	12.465	2,289
2026-07-08	12.660	12.690	12.640	12.640	12.445	2,428
2026-07-07	12.700	12.840	12.700	12.740	12.544	979
2026-07-06	12.970	12.970	12.740	12.740	12.544	107
2026-07-03	12.900	13.000	12.880	12.970	12.770	1,193
2026-07-02	12.970	13.000	12.800	13.000	12.800	3,424
2026-07-01	13.320	13.360	12.900	13.000	12.800	6,763
2026-06-30	13.420	13.500	13.400	13.400	13.194	414
2026-06-29	13.440	13.600	13.440	13.520	13.312	1,940
2026-06-26	13.400	13.460	13.360	13.460	13.253	2,377
2026-06-25	13.180	13.320	13.160	13.320	13.115	672
2026-06-24	13.370	13.370	13.220	13.240	13.036	451
2026-06-23	13.540	13.560	13.480	13.480	13.273	501
2026-06-22	13.620	13.860	13.500	13.860	13.647	1,063
2026-06-18	13.680	13.810	13.560	13.810	13.597	1,464
2026-06-17	13.700	13.800	13.580	13.610	13.401	746
2026-06-16	13.860	13.870	13.800	13.860	13.647	6,316
2026-06-15	14.260	14.260	13.950	13.950	13.735	2,180
2026-06-12	14.120	14.200	14.080	14.120	13.903	696
2026-06-11	13.840	14.080	13.840	14.080	13.863	1,328
2026-06-10	13.840	13.920	13.740	13.840	13.627	2,416
2026-06-09	13.880	13.960	13.840	13.960	13.745	84
2026-06-08	13.820	13.980	13.820	13.980	13.765	1,244
2026-06-05	13.720	13.900	13.720	13.880	13.666	571
2026-06-04	13.600	13.720	13.600	13.720	13.509	1,014
2026-06-03	13.800	13.820	13.700	13.780	13.568	918
2026-06-02	14.100	14.100	13.940	13.950	13.529	798
2026-06-01	14.280	14.400	13.920	13.960	13.538	962
2026-05-29	14.370	14.560	14.340	14.540	14.101	1,081
2026-05-28	14.220	14.360	14.220	14.280	13.849	1,387
2026-05-27	14.440	14.560	14.360	14.400	13.965	409
2026-05-26	14.220	14.320	14.220	14.300	13.868	919
2026-05-22	14.240	14.280	14.180	14.180	13.752	1,875
2026-05-21	14.180	14.300	14.180	14.300	13.868	430
2026-05-20	13.970	14.010	13.800	14.010	13.587	500
2026-05-19	14.100	14.160	13.840	13.840	13.422	1,654
2026-05-18	13.700	13.900	13.640	13.900	13.480	1,269
2026-05-15	13.620	13.880	13.620	13.860	13.441	1,745
2026-05-13	13.400	13.620	13.400	13.620	13.208	1,460
2026-05-12	13.660	13.660	13.350	13.380	12.976	911
2026-05-11	13.940	13.940	13.670	13.720	13.305	4,668
2026-05-08	13.920	14.100	13.920	13.980	13.558	10,181
2026-05-07	14.130	14.140	14.040	14.100	13.674	1,435
2026-05-06	14.000	14.220	14.000	14.200	13.771	2,190
2026-05-05	14.040	14.140	13.980	13.980	13.558	1,338
2026-04-30	13.800	13.890	13.700	13.890	13.470	1,789
2026-04-29	13.660	13.820	13.660	13.720	13.305	1,280
2026-04-28	13.420	13.620	13.420	13.540	13.131	927

← NewerPage 2 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.