Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	22.700	22.952	22.700	22.952	18.001	678
2022-01-17	22.500	22.700	22.500	22.676	17.785	2,485
2022-01-14	22.450	22.478	22.429	22.478	17.629	5,077
2022-01-13	22.700	22.750	22.650	22.700	17.804	57
2022-01-12	22.100	22.650	22.100	22.650	17.765	105
2022-01-11	21.950	21.950	21.750	21.750	17.059	523
2022-01-10	22.300	22.300	21.700	21.799	17.097	1,250
2022-01-07	22.900	22.900	22.300	22.300	17.490	714
2022-01-05	23.400	23.450	23.148	23.150	18.156	203
2022-01-04	23.450	23.450	23.250	23.301	18.275	66
2021-12-30	22.950	23.150	22.950	23.000	18.039	3,078
2021-12-29	23.300	23.300	23.200	23.249	18.234	1,264
2021-12-23	22.550	22.600	22.400	22.500	17.647	427
2021-12-22	21.950	22.600	21.900	22.550	17.686	2,559
2021-12-21	21.800	21.910	21.800	21.832	17.123	479
2021-12-20	21.500	21.550	21.384	21.384	16.772	370
2021-12-17	21.900	22.000	21.800	21.968	17.229	666
2021-12-16	22.000	22.500	22.000	22.351	17.530	1,132
2021-12-15	21.250	21.800	21.250	21.750	17.059	2,922
2021-12-14	20.900	21.100	20.899	20.899	16.391	326
2021-12-13	21.300	21.550	21.100	21.299	16.705	1,095
2021-12-10	21.350	21.350	21.249	21.249	16.666	187
2021-12-09	21.750	21.750	21.299	21.300	16.706	84
2021-12-08	21.800	21.800	21.650	21.650	16.980	167
2021-12-07	21.200	21.800	21.129	21.644	16.976	1,986
2021-12-03	21.000	21.000	20.700	20.766	16.287	1,384
2021-12-02	20.900	21.000	20.900	20.965	16.443	939
2021-12-01	21.250	21.250	21.000	21.065	16.521	1,846
2021-11-30	21.250	21.450	21.200	21.274	16.685	5,341
2021-11-29	21.250	21.850	21.250	21.591	16.934	4,037
2021-11-26	21.600	21.600	21.200	21.245	16.663	7,110
2021-11-25	22.250	22.400	22.100	22.200	17.412	1,407
2021-11-24	22.550	22.550	22.450	22.450	17.608	176
2021-11-23	22.450	22.601	22.400	22.601	17.726	210
2021-11-22	22.750	22.750	22.599	22.659	17.772	2,333
2021-11-19	22.550	22.900	22.500	22.601	17.726	2,149
2021-11-18	22.750	22.750	22.300	22.450	17.608	1,197
2021-11-17	22.600	22.900	22.450	22.750	17.843	490
2021-11-16	22.700	22.900	22.450	22.499	17.646	1,489
2021-11-15	22.400	22.850	22.400	22.799	17.881	2,866
2021-11-12	21.800	22.023	21.800	21.875	17.157	2,035
2021-11-11	21.550	22.100	21.550	21.900	17.176	1,043
2021-11-10	21.300	21.850	21.200	21.850	17.137	1,794
2021-11-09	21.200	21.200	20.750	21.047	16.508	1,682
2021-11-08	21.250	21.400	21.150	21.350	16.745	1,735
2021-11-05	20.150	20.750	20.150	20.399	15.999	1,897
2021-11-04	20.600	20.700	20.049	20.049	15.725	2,331
2021-11-03	21.000	21.000	20.650	20.650	16.196	948
2021-11-02	21.550	21.550	20.900	21.099	16.548	1,141
2021-11-01	21.500	21.700	21.400	21.501	16.863	2,075
2021-10-29	21.200	21.300	20.950	21.167	16.601	2,290
2021-10-28	21.600	21.600	21.250	21.400	16.784	1,829
2021-10-27	21.250	21.550	21.150	21.417	16.797	2,874
2021-10-26	21.100	21.400	21.100	21.300	16.706	624
2021-10-25	20.950	21.100	20.881	20.881	16.377	1,787
2021-10-22	20.800	21.100	20.700	20.951	16.432	3,243

← NewerPage 20 of 20 · 1,196 trading days

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.