Fiskars Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.140	15.140	15.140	15.140	13.649	94
2024-10-29	15.040	15.100	14.980	15.100	13.613	131
2024-10-28	15.500	15.600	15.420	15.420	13.901	730
2024-10-25	15.680	15.700	15.680	15.700	14.154	549
2024-10-24	15.140	15.640	15.140	15.640	14.100	507
2024-10-23	15.100	15.100	15.100	15.100	13.613	8
2024-10-22	15.100	15.240	15.100	15.240	13.739	295
2024-10-21	15.360	15.500	15.360	15.400	13.883	364
2024-10-18	15.220	15.360	15.180	15.360	13.847	348
2024-10-17	14.980	15.100	14.960	15.040	13.559	521
2024-10-16	15.020	15.040	14.980	14.980	13.505	336
2024-10-15	14.960	15.080	14.960	15.040	13.559	623
2024-10-14	15.060	15.060	15.000	15.000	13.523	288
2024-10-11	15.080	15.140	15.080	15.140	13.649	290
2024-10-10	15.140	15.140	15.100	15.120	13.631	264
2024-10-09	15.060	15.060	14.980	14.980	13.505	259
2024-10-07	14.940	14.980	14.940	14.980	13.505	68
2024-10-03	15.140	15.140	15.140	15.140	13.649	50
2024-10-02	15.500	15.520	15.480	15.520	13.992	57
2024-10-01	15.600	15.600	15.600	15.600	14.064	15
2024-09-30	15.440	15.540	15.440	15.540	14.010	598
2024-09-27	15.320	15.340	15.320	15.340	13.829	98
2024-09-26	15.400	15.400	15.360	15.360	13.847	70
2024-09-25	15.300	15.300	15.260	15.260	13.757	152
2024-09-24	15.200	15.360	15.200	15.360	13.847	430
2024-09-23	15.220	15.220	15.220	15.220	13.721	65
2024-09-20	15.140	15.160	15.140	15.140	13.649	88
2024-09-18	15.220	15.220	14.800	14.800	13.342	81
2024-09-16	15.500	15.500	15.500	15.500	13.973	6
2024-09-12	15.820	15.820	15.820	15.820	13.892	141
2024-09-11	15.900	15.900	15.860	15.860	13.927	43
2024-09-10	15.900	16.020	15.900	15.920	13.980	163
2024-09-09	15.880	15.880	15.880	15.880	13.945	52
2024-09-05	15.900	16.000	15.900	16.000	14.050	281
2024-09-03	16.000	16.000	16.000	16.000	14.050	118
2024-09-02	16.180	16.180	16.140	16.140	14.173	90
2024-08-30	16.000	16.000	16.000	16.000	14.050	144
2024-08-29	16.320	16.320	16.320	16.320	14.331	48
2024-08-28	16.380	16.380	16.380	16.380	14.384	7
2024-08-27	16.480	16.500	16.480	16.500	14.489	143
2024-08-22	16.600	16.600	16.600	16.600	14.577	32
2024-08-21	16.580	16.580	16.560	16.560	14.542	115
2024-08-19	16.500	16.760	16.500	16.760	14.718	148
2024-08-16	16.600	16.600	16.600	16.600	14.577	81
2024-08-15	16.500	16.500	16.500	16.500	14.489	140
2024-08-14	16.480	16.480	16.440	16.440	14.437	47
2024-08-13	16.340	16.500	16.340	16.500	14.489	152
2024-08-12	16.320	16.420	16.320	16.400	14.402	185
2024-08-07	16.280	16.280	16.280	16.280	14.296	45
2024-08-06	15.880	15.880	15.840	15.840	13.910	166
2024-08-05	15.500	15.540	15.500	15.540	13.646	514
2024-08-02	15.880	15.880	15.880	15.880	13.945	120
2024-08-01	15.940	16.100	15.940	15.980	14.033	97
2024-07-31	15.980	15.980	15.840	15.880	13.945	175
2024-07-30	15.820	15.940	15.820	15.940	13.998	28
2024-07-23	15.920	15.920	15.740	15.740	13.822	72
2024-07-22	16.600	16.600	16.340	16.360	14.367	236
2024-07-19	16.620	16.620	16.620	16.620	14.595	39
2024-07-18	16.660	16.660	16.660	16.660	14.630	35
2024-07-16	16.980	16.980	16.980	16.980	14.911	14

← NewerPage 9 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.