Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	12.840	13.080	12.840	13.060	12.460	1,394
2025-10-29	12.960	13.100	12.960	13.010	12.412	3,788
2025-10-28	12.820	12.900	12.820	12.900	12.307	324
2025-10-27	13.210	13.320	12.880	12.880	12.288	1,285
2025-10-24	12.800	13.140	12.800	13.120	12.517	4,121
2025-10-23	12.520	12.520	12.360	12.420	11.849	1,096
2025-10-22	12.400	12.440	12.300	12.440	11.868	779
2025-10-21	12.440	12.440	12.320	12.380	11.811	341
2025-10-20	12.240	12.420	12.240	12.420	11.849	1,054
2025-10-17	12.100	12.260	12.020	12.260	11.696	4,458
2025-10-16	12.060	12.140	12.060	12.130	11.572	2,209
2025-10-15	12.340	12.400	12.160	12.170	11.610	575
2025-10-14	12.240	12.280	12.240	12.270	11.706	4,405
2025-10-13	12.320	12.360	12.160	12.200	11.639	2,180
2025-10-10	12.280	12.360	12.220	12.220	11.658	382
2025-10-09	12.460	12.500	12.220	12.220	11.658	705
2025-10-08	12.300	12.410	12.260	12.360	11.792	2,522
2025-10-07	12.220	12.300	12.220	12.220	11.658	2,356
2025-10-06	12.300	12.320	12.220	12.260	11.696	1,848
2025-10-03	12.460	12.460	12.220	12.380	11.811	3,191
2025-10-02	12.660	12.780	12.500	12.500	11.925	717
2025-10-01	12.300	12.540	12.300	12.540	11.963	587
2025-09-30	12.360	12.360	12.220	12.260	11.696	747
2025-09-29	12.610	12.610	12.400	12.440	11.868	2,616
2025-09-26	12.600	12.700	12.540	12.580	12.002	12,100
2025-09-25	12.920	12.980	12.700	12.700	12.116	7,493
2025-09-24	13.200	13.240	13.040	13.040	12.440	636
2025-09-23	13.400	13.440	13.260	13.260	12.650	1,084
2025-09-22	13.480	13.520	13.300	13.340	12.727	737
2025-09-19	13.800	13.800	13.700	13.700	13.070	917
2025-09-18	13.700	13.840	13.700	13.740	13.108	631
2025-09-17	13.700	13.760	13.680	13.680	13.051	689
2025-09-16	13.780	13.780	13.710	13.720	13.089	488
2025-09-15	13.820	13.860	13.710	13.720	13.089	929
2025-09-12	13.740	13.760	13.700	13.700	13.070	6,386
2025-09-11	13.900	13.900	13.620	13.730	13.099	2,320
2025-09-10	14.080	14.140	14.030	14.030	13.385	3,187
2025-09-09	14.400	14.400	14.400	14.400	13.337	130
2025-09-08	14.600	14.600	14.500	14.500	13.430	471
2025-09-05	14.480	14.560	14.480	14.560	13.485	601
2025-09-04	14.200	14.360	14.200	14.360	13.300	1,963
2025-09-03	14.080	14.240	14.080	14.080	13.041	1,766
2025-09-02	14.240	14.280	14.070	14.070	13.032	1,349
2025-09-01	14.200	14.240	14.200	14.240	13.189	905
2025-08-29	14.180	14.200	14.100	14.160	13.115	1,062
2025-08-28	14.360	14.360	14.220	14.220	13.171	315
2025-08-27	14.420	14.420	14.420	14.420	13.356	839
2025-08-26	14.400	14.460	14.380	14.420	13.356	3,532
2025-08-22	14.080	14.300	14.080	14.300	13.245	1,034
2025-08-21	14.060	14.120	14.060	14.060	13.022	525
2025-08-20	13.920	14.120	13.920	14.080	13.041	4,552
2025-08-19	13.800	13.880	13.740	13.820	12.800	4,716
2025-08-18	13.640	13.770	13.640	13.680	12.670	4,175
2025-08-15	13.660	13.660	13.600	13.620	12.615	1,064
2025-08-14	13.640	13.640	13.520	13.620	12.615	2,614
2025-08-13	13.500	13.680	13.500	13.660	12.652	948
2025-08-12	13.740	13.740	13.480	13.500	12.504	282
2025-08-11	14.060	14.070	13.880	13.880	12.856	1,272
2025-08-08	14.060	14.200	14.040	14.060	13.022	862
2025-08-07	14.060	14.140	14.060	14.100	13.059	719

← NewerPage 5 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.