Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	14.380	14.400	14.000	14.000	12.967	437
2025-08-05	14.460	14.460	14.320	14.360	13.300	267
2025-08-04	14.460	14.470	14.320	14.360	13.300	992
2025-08-01	14.420	14.510	14.420	14.510	13.439	372
2025-07-31	14.560	14.560	14.400	14.420	13.356	1,499
2025-07-30	14.740	14.780	14.480	14.480	13.411	1,193
2025-07-29	14.660	14.740	14.660	14.740	13.652	744
2025-07-28	14.760	14.760	14.700	14.700	13.615	1,883
2025-07-25	14.700	14.720	14.640	14.660	13.578	358
2025-07-24	14.680	14.700	14.680	14.680	13.597	75
2025-07-22	14.420	14.580	14.410	14.580	13.504	182
2025-07-21	14.540	14.640	14.520	14.640	13.560	2,877
2025-07-18	14.560	14.560	14.460	14.460	13.393	2,466
2025-07-17	14.120	14.530	14.120	14.530	13.458	5,917
2025-07-16	14.700	14.800	14.700	14.780	13.689	210
2025-07-15	14.780	14.820	14.780	14.800	13.708	513
2025-07-14	14.760	14.760	14.720	14.740	13.652	595
2025-07-11	14.700	14.750	14.700	14.740	13.652	401
2025-07-10	14.560	14.700	14.560	14.700	13.615	106
2025-07-09	14.640	14.660	14.600	14.600	13.522	1,341
2025-07-08	14.760	14.760	14.760	14.760	13.671	438
2025-07-07	14.580	14.740	14.540	14.540	13.467	617
2025-07-04	14.600	14.740	14.600	14.700	13.615	2,256
2025-07-03	14.620	14.760	14.620	14.700	13.615	265
2025-07-02	14.620	14.700	14.620	14.660	13.578	618
2025-07-01	14.420	14.640	14.340	14.640	13.560	1,707
2025-06-30	14.340	14.390	14.340	14.360	13.300	670
2025-06-27	14.640	14.660	14.500	14.500	13.430	563
2025-06-26	14.340	14.340	14.340	14.340	13.282	41
2025-06-25	14.500	14.500	14.480	14.480	13.411	112
2025-06-24	14.480	14.480	14.440	14.440	13.374	19
2025-06-23	14.480	14.480	14.400	14.420	13.356	736
2025-06-19	14.420	14.560	14.420	14.560	13.485	1,526
2025-06-18	14.360	14.440	14.360	14.440	13.374	744
2025-06-17	14.500	14.500	14.420	14.420	13.356	703
2025-06-16	14.140	14.460	14.140	14.460	13.393	2,726
2025-06-13	13.980	14.300	13.980	14.280	13.226	2,153
2025-06-12	14.500	14.500	14.240	14.440	13.374	714
2025-06-11	14.320	14.560	14.320	14.560	13.485	828
2025-06-10	13.900	14.410	13.900	14.410	13.347	190
2025-06-09	13.960	13.980	13.940	13.980	12.948	521
2025-06-06	14.060	14.140	14.000	14.040	13.004	369
2025-06-05	14.280	14.280	14.120	14.120	13.078	418
2025-06-04	14.160	14.380	14.060	14.340	13.282	2,227
2025-06-03	14.250	14.250	14.100	14.180	13.133	1,170
2025-06-02	14.480	14.480	14.240	14.240	13.189	1,171
2025-05-30	14.360	14.480	14.360	14.480	13.411	345
2025-05-28	14.520	14.520	14.360	14.360	13.300	871
2025-05-27	14.400	14.600	14.400	14.600	13.522	437
2025-05-23	14.540	14.540	14.440	14.460	13.393	120
2025-05-22	14.520	14.560	14.500	14.560	13.485	19
2025-05-21	14.500	14.700	14.500	14.620	13.541	121
2025-05-20	14.320	14.460	14.320	14.460	13.393	154
2025-05-19	14.240	14.340	14.180	14.340	13.282	731
2025-05-16	14.520	14.520	14.400	14.460	13.393	866
2025-05-15	14.300	14.460	14.300	14.440	13.374	739
2025-05-14	14.500	14.540	14.300	14.300	13.245	1,069
2025-05-13	14.700	14.700	14.400	14.400	13.337	231
2025-05-12	14.440	14.560	14.440	14.480	13.411	1,612
2025-05-09	14.420	14.660	14.420	14.560	13.485	121

← NewerPage 6 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.