Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	12.160	12.240	12.160	12.210	11.649	707
2026-01-29	12.120	12.200	12.080	12.160	11.601	197
2026-01-28	12.260	12.270	12.130	12.130	11.572	312
2026-01-27	12.290	12.330	12.220	12.220	11.658	7,756
2026-01-26	12.560	12.560	12.300	12.310	11.744	1,939
2026-01-23	12.500	12.540	12.460	12.470	11.897	1,145
2026-01-22	12.540	12.620	12.440	12.600	12.021	3,089
2026-01-21	12.220	12.300	12.160	12.290	11.725	1,868
2026-01-20	12.240	12.260	12.160	12.160	11.601	1,283
2026-01-19	12.460	12.460	12.320	12.320	11.754	473
2026-01-16	12.600	12.780	12.560	12.780	12.192	5,573
2026-01-15	12.540	12.580	12.500	12.530	11.954	1,683
2026-01-14	12.780	12.780	12.500	12.520	11.944	1,336
2026-01-13	12.840	12.920	12.820	12.920	12.326	2,250
2026-01-12	13.040	13.040	12.900	12.920	12.326	304
2026-01-09	12.980	13.020	12.960	12.980	12.383	929
2026-01-08	12.850	12.920	12.820	12.920	12.326	3,033
2026-01-07	12.750	12.840	12.700	12.840	12.250	881
2026-01-05	12.720	12.720	12.540	12.560	11.983	1,782
2026-01-02	12.730	12.740	12.620	12.720	12.135	764
2025-12-30	12.520	12.680	12.500	12.680	12.097	3,052
2025-12-29	12.300	12.640	12.300	12.560	11.983	5,966
2025-12-23	12.380	12.380	12.260	12.300	11.734	4,596
2025-12-22	12.420	12.420	12.240	12.340	11.773	980
2025-12-19	12.440	12.500	12.310	12.360	11.792	3,598
2025-12-18	12.620	12.700	12.550	12.550	11.973	2,226
2025-12-17	12.700	12.700	12.560	12.560	11.983	770
2025-12-16	12.540	12.700	12.540	12.650	12.068	2,461
2025-12-15	12.600	12.600	12.400	12.440	11.868	860
2025-12-12	12.580	12.660	12.380	12.660	12.078	3,191
2025-12-11	12.260	12.400	12.260	12.400	11.830	401
2025-12-10	12.120	12.300	12.120	12.300	11.734	1,487
2025-12-09	12.280	12.300	12.200	12.200	11.639	534
2025-12-08	12.580	12.580	12.320	12.350	11.782	1,382
2025-12-05	12.640	12.640	12.640	12.640	12.059	311
2025-12-04	12.600	12.700	12.540	12.700	12.116	1,227
2025-12-03	12.740	12.740	12.560	12.620	12.040	784
2025-12-02	12.730	12.740	12.640	12.690	12.107	1,809
2025-12-01	12.700	12.740	12.680	12.720	12.135	6,375
2025-11-28	12.580	12.780	12.580	12.760	12.173	664
2025-11-27	12.500	12.530	12.430	12.460	11.887	1,645
2025-11-26	12.440	12.440	12.400	12.400	11.830	85
2025-11-25	12.240	12.320	12.200	12.320	11.754	1,070
2025-11-24	12.340	12.400	12.240	12.240	11.677	92
2025-11-21	12.700	12.700	12.320	12.340	11.773	109
2025-11-20	12.740	12.740	12.540	12.600	12.021	965
2025-11-19	13.080	13.180	13.060	13.180	12.574	98
2025-11-18	13.140	13.140	12.960	13.040	12.440	2,834
2025-11-17	13.580	13.580	13.460	13.460	12.841	350
2025-11-14	13.500	13.500	13.380	13.480	12.860	733
2025-11-13	13.820	13.820	13.720	13.720	13.089	601
2025-11-12	13.700	13.860	13.700	13.840	13.204	2,172
2025-11-11	13.500	13.710	13.500	13.710	13.080	1,305
2025-11-10	13.240	13.400	13.240	13.340	12.727	4,837
2025-11-07	13.200	13.280	13.040	13.280	12.669	2,752
2025-11-06	13.080	13.240	13.080	13.170	12.564	398
2025-11-05	13.080	13.080	13.000	13.060	12.460	2,025
2025-11-04	13.080	13.080	13.000	13.000	12.402	34
2025-11-03	13.080	13.170	13.000	13.140	12.536	1,047
2025-10-31	13.140	13.220	13.080	13.080	12.479	945

← NewerPage 4 of 5 · 248 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.