Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	14.800	14.800	14.720	14.760	13.671	140
2025-05-07	14.800	14.920	14.800	14.920	13.819	164
2025-05-06	14.580	14.860	14.580	14.860	13.763	1,198
2025-05-02	14.820	14.820	14.600	14.720	13.634	1,001
2025-04-30	14.800	14.940	14.660	14.660	13.578	67
2025-04-29	14.840	14.840	14.780	14.800	13.708	797
2025-04-28	14.780	15.020	14.720	14.720	13.634	1,203
2025-04-25	14.460	14.740	14.320	14.740	13.652	939
2025-04-24	14.060	14.240	14.040	14.240	13.189	786
2025-04-23	14.080	14.280	14.080	14.200	13.152	1,270
2025-04-22	14.440	14.480	14.180	14.220	13.171	670
2025-04-17	14.200	14.420	14.200	14.420	13.356	143
2025-04-16	13.960	14.180	13.960	14.180	13.133	2,002
2025-04-15	14.540	14.540	14.220	14.220	13.171	1,475
2025-04-14	14.180	14.420	14.120	14.120	13.078	889
2025-04-11	14.140	14.140	13.980	14.020	12.985	1,651
2025-04-10	14.200	14.200	14.000	14.000	12.967	1,683
2025-04-09	13.940	14.160	13.840	13.840	12.819	2,734
2025-04-08	14.240	14.340	14.200	14.340	13.282	1,892
2025-04-07	13.760	13.920	13.620	13.880	12.856	2,758
2025-04-04	14.600	14.600	14.180	14.340	13.282	3,231
2025-04-03	14.680	14.740	14.640	14.640	13.560	631
2025-04-02	14.800	14.800	14.800	14.800	13.708	1,030
2025-04-01	14.760	14.900	14.700	14.700	13.615	1,422
2025-03-31	14.640	14.660	14.600	14.650	13.569	281
2025-03-28	14.780	14.780	14.540	14.600	13.522	3,804
2025-03-27	14.700	14.760	14.460	14.520	13.448	403
2025-03-26	14.700	14.700	14.600	14.640	13.560	396
2025-03-25	15.140	15.140	14.800	14.800	13.708	2,047
2025-03-24	15.940	15.940	15.240	15.240	14.115	663
2025-03-21	15.920	16.000	15.920	15.960	14.782	987
2025-03-20	15.720	15.880	15.720	15.860	14.689	712
2025-03-19	15.640	15.660	15.620	15.660	14.504	551
2025-03-18	15.620	15.640	15.580	15.640	14.486	663
2025-03-17	15.440	15.580	15.440	15.540	14.393	2,613
2025-03-14	15.500	15.500	15.420	15.420	14.282	836
2025-03-13	15.620	15.760	15.480	15.760	14.597	1,541
2025-03-11	16.260	16.260	16.100	16.100	14.514	691
2025-03-10	15.780	16.020	15.780	16.020	14.442	1,056
2025-03-07	15.700	15.720	15.700	15.720	14.172	41
2025-03-06	15.700	15.700	15.540	15.600	14.064	514
2025-03-05	15.380	15.520	15.380	15.480	13.955	811
2025-03-04	15.460	15.460	15.420	15.460	13.937	1,136
2025-03-03	15.620	15.620	15.540	15.540	14.010	88
2025-02-28	15.480	15.560	15.420	15.540	14.010	210
2025-02-27	15.780	15.780	15.500	15.500	13.973	669
2025-02-26	15.680	15.820	15.620	15.820	14.262	443
2025-02-25	15.760	15.800	15.680	15.740	14.190	1,480
2025-02-24	15.720	15.720	15.620	15.660	14.118	751
2025-02-21	15.680	15.680	15.600	15.660	14.118	3,229
2025-02-20	15.500	15.680	15.500	15.640	14.100	724
2025-02-19	15.680	15.680	15.600	15.600	14.064	90
2025-02-18	15.540	15.540	15.540	15.540	14.010	152
2025-02-17	15.520	15.600	15.460	15.560	14.028	4,932
2025-02-14	15.400	15.520	15.400	15.520	13.992	218
2025-02-13	15.320	15.400	15.320	15.400	13.883	120
2025-02-12	15.640	15.640	15.540	15.540	14.010	900
2025-02-11	15.540	15.560	15.540	15.560	14.028	464
2025-02-10	15.580	15.600	15.580	15.580	14.046	186
2025-02-07	15.700	15.780	15.560	15.560	14.028	1,075

← NewerPage 7 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.