Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	15.160	15.160	15.060	15.060	13.577	118
2025-02-05	14.840	14.860	14.840	14.860	13.397	242
2025-02-04	14.840	14.840	14.840	14.840	13.378	451
2025-02-03	14.800	14.940	14.800	14.880	13.415	2,382
2025-01-31	15.460	15.460	15.460	15.460	13.937	605
2025-01-30	15.040	15.300	15.040	15.280	13.775	276
2025-01-29	14.880	15.040	14.880	14.940	13.469	436
2025-01-28	14.880	14.960	14.880	14.900	13.433	406
2025-01-27	14.760	14.860	14.640	14.860	13.397	987
2025-01-24	14.940	15.020	14.700	14.700	13.252	264
2025-01-23	14.980	15.020	14.960	15.000	13.523	279
2025-01-22	14.640	14.900	14.640	14.860	13.397	647
2025-01-21	14.600	14.620	14.600	14.620	13.180	11
2025-01-20	14.600	14.640	14.600	14.640	13.198	754
2025-01-17	14.640	14.720	14.640	14.640	13.198	1,310
2025-01-16	14.600	14.600	14.500	14.500	13.072	636
2025-01-15	14.600	14.700	14.540	14.600	13.162	538
2025-01-14	14.600	14.660	14.560	14.560	13.126	1,180
2025-01-13	14.700	14.700	14.500	14.520	13.090	469
2025-01-10	14.820	14.820	14.720	14.760	13.306	416
2025-01-09	14.780	14.780	14.780	14.780	13.324	260
2025-01-08	14.720	14.800	14.620	14.800	13.342	1,139
2025-01-07	14.960	14.960	14.660	14.740	13.288	612
2025-01-03	14.700	14.920	14.700	14.920	13.451	947
2025-01-02	14.900	14.900	14.700	14.800	13.342	1,213
2024-12-30	14.540	14.700	14.540	14.700	13.252	1,376
2024-12-27	14.600	14.620	14.540	14.620	13.180	1,280
2024-12-23	14.740	14.780	14.740	14.760	13.306	781
2024-12-20	14.440	14.520	14.440	14.520	13.090	389
2024-12-19	14.280	14.420	14.180	14.180	12.783	1,861
2024-12-18	14.120	14.500	14.120	14.380	12.964	846
2024-12-17	14.380	14.380	14.120	14.300	12.892	191
2024-12-16	14.060	14.320	14.060	14.320	12.910	978
2024-12-13	14.180	14.240	14.040	14.200	12.802	494
2024-12-12	14.240	14.300	14.160	14.220	12.820	1,326
2024-12-11	14.220	14.280	14.200	14.200	12.802	346
2024-12-10	14.480	14.500	14.260	14.260	12.856	487
2024-12-09	14.500	14.500	14.480	14.480	13.054	5
2024-12-05	14.800	14.800	14.680	14.680	13.234	252
2024-12-04	14.680	15.000	14.680	14.980	13.505	1,059
2024-12-03	14.400	14.620	14.400	14.520	13.090	2,723
2024-12-02	14.600	14.680	14.560	14.560	13.126	255
2024-11-29	14.840	14.840	14.780	14.820	13.360	180
2024-11-28	14.800	14.900	14.800	14.820	13.360	284
2024-11-27	14.700	14.700	14.640	14.640	13.198	94
2024-11-26	14.820	14.820	14.660	14.700	13.252	293
2024-11-25	15.020	15.020	14.840	14.940	13.469	432
2024-11-22	15.240	15.280	15.240	15.280	13.775	12
2024-11-21	15.100	15.100	14.960	14.960	13.487	5
2024-11-19	15.120	15.220	15.060	15.140	13.649	835
2024-11-18	15.100	15.180	14.960	15.180	13.685	2,422
2024-11-15	15.160	15.160	15.100	15.100	13.613	18
2024-11-14	15.020	15.120	15.020	15.120	13.631	103
2024-11-12	15.020	15.480	15.020	15.480	13.955	174
2024-11-11	15.120	15.180	15.000	15.120	13.631	1,004
2024-11-07	15.220	15.320	15.220	15.320	13.811	190
2024-11-06	15.140	15.140	15.140	15.140	13.649	10
2024-11-05	15.180	15.240	15.140	15.220	13.721	327
2024-11-04	15.200	15.380	15.200	15.380	13.865	422
2024-11-01	15.120	15.200	15.120	15.200	13.703	609

← NewerPage 8 of 21 · 1,201 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.