Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.420	13.620	13.420	13.540	13.131	927
2026-04-27	13.380	13.530	13.340	13.400	12.995	248
2026-04-24	13.330	13.560	13.320	13.340	12.937	1,915
2026-04-23	13.180	13.560	13.180	13.560	13.150	16,911
2026-04-22	12.640	12.660	12.610	12.610	12.229	395
2026-04-21	12.780	12.840	12.600	12.600	12.219	3,428
2026-04-20	12.900	12.930	12.840	12.840	12.452	2,323
2026-04-17	12.880	13.020	12.860	12.980	12.588	1,946
2026-04-16	12.600	12.820	12.600	12.820	12.433	782
2026-04-15	12.620	12.740	12.560	12.680	12.297	1,242
2026-04-14	12.600	12.630	12.460	12.550	12.171	2,270
2026-04-13	12.800	12.840	12.680	12.680	12.297	661
2026-04-10	12.700	12.900	12.700	12.880	12.491	1,365
2026-04-09	12.630	12.630	12.540	12.540	12.161	216
2026-04-08	12.680	12.800	12.660	12.700	12.316	1,560
2026-04-07	12.500	12.660	12.500	12.620	12.239	612
2026-04-02	12.240	12.400	12.180	12.400	12.025	7,163
2026-04-01	12.300	12.360	12.280	12.280	11.909	6,430
2026-03-31	12.220	12.270	12.120	12.180	11.812	2,068
2026-03-30	12.200	12.200	12.080	12.160	11.793	624
2026-03-27	12.360	12.400	12.280	12.400	12.025	5,138
2026-03-26	12.460	12.480	12.360	12.460	12.084	278
2026-03-25	12.280	12.420	12.280	12.320	11.948	206
2026-03-24	12.160	12.220	12.160	12.160	11.793	339
2026-03-23	12.000	12.400	11.940	12.300	11.928	1,397
2026-03-20	12.420	12.420	12.260	12.260	11.890	819
2026-03-19	12.340	12.420	12.320	12.380	12.006	3,296
2026-03-18	12.500	12.540	12.470	12.470	12.093	835
2026-03-17	12.340	12.500	12.300	12.500	12.122	6,875
2026-03-16	12.400	12.430	12.380	12.380	12.006	836
2026-03-13	12.420	12.520	12.420	12.500	12.122	1,083
2026-03-12	12.500	12.660	12.500	12.600	12.219	694
2026-03-11	12.900	12.920	12.800	12.920	12.326	735
2026-03-10	12.860	12.930	12.840	12.870	12.278	1,610
2026-03-09	12.820	12.820	12.700	12.780	12.192	2,206
2026-03-06	13.000	13.040	12.870	12.990	12.393	2,702
2026-03-05	12.720	13.020	12.700	13.000	12.402	1,636
2026-03-04	12.700	12.740	12.620	12.660	12.078	1,415
2026-03-03	12.760	12.820	12.720	12.800	12.211	2,083
2026-03-02	13.110	13.120	12.940	12.960	12.364	1,221
2026-02-27	13.140	13.240	13.140	13.240	12.631	1,500
2026-02-26	12.980	13.200	12.980	13.100	12.498	454
2026-02-25	13.160	13.160	12.960	12.960	12.364	593
2026-02-24	13.180	13.280	13.080	13.280	12.669	1,225
2026-02-23	13.220	13.220	13.080	13.080	12.479	514
2026-02-20	13.000	13.120	13.000	13.120	12.517	1,192
2026-02-19	13.000	13.020	12.940	12.960	12.364	1,291
2026-02-18	13.020	13.040	12.960	13.020	12.421	823
2026-02-17	13.010	13.040	12.940	13.020	12.421	1,157
2026-02-16	13.000	13.050	12.940	13.020	12.421	2,666
2026-02-13	12.900	13.010	12.820	12.980	12.383	2,247
2026-02-12	12.900	12.920	12.880	12.900	12.307	6,185
2026-02-11	12.880	12.920	12.820	12.840	12.250	895
2026-02-10	12.900	12.900	12.800	12.800	12.211	626
2026-02-09	12.720	12.890	12.680	12.700	12.116	1,849
2026-02-06	12.670	12.760	12.520	12.590	12.011	10,716
2026-02-05	12.700	12.980	12.380	12.440	11.868	16,264
2026-02-04	12.140	12.290	12.060	12.180	11.620	8,592
2026-02-03	12.160	12.220	12.160	12.190	11.630	2,254
2026-02-02	12.160	12.230	12.120	12.200	11.639	1,734

← NewerPage 3 of 20 · 1,197 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.