F-SECURE OYJ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.680	1.688	1.670	1.670	1.633	66,657
2025-11-05	1.686	1.694	1.668	1.676	1.638	162,507
2025-11-04	1.724	1.724	1.688	1.688	1.650	83,041
2025-11-03	1.714	1.740	1.710	1.710	1.672	96,827
2025-10-31	1.758	1.758	1.712	1.714	1.676	171,262
2025-10-30	1.764	1.774	1.734	1.756	1.717	274,603
2025-10-29	1.678	1.778	1.644	1.766	1.726	665,037
2025-10-28	1.650	1.684	1.620	1.678	1.640	2,549,905
2025-10-27	1.628	1.640	1.626	1.636	1.599	150,043
2025-10-24	1.632	1.644	1.626	1.628	1.592	90,263
2025-10-23	1.654	1.654	1.622	1.632	1.595	136,562
2025-10-22	1.626	1.670	1.594	1.670	1.633	791,812
2025-10-21	1.628	1.644	1.620	1.626	1.590	74,875
2025-10-20	1.622	1.642	1.612	1.618	1.582	98,697
2025-10-17	1.656	1.656	1.610	1.626	1.590	119,732
2025-10-16	1.642	1.658	1.630	1.658	1.621	102,778
2025-10-15	1.630	1.650	1.616	1.628	1.592	120,679
2025-10-14	1.622	1.640	1.612	1.640	1.603	85,933
2025-10-13	1.620	1.640	1.618	1.622	1.586	72,719
2025-10-10	1.630	1.650	1.620	1.620	1.584	123,615
2025-10-09	1.650	1.666	1.630	1.630	1.593	112,762
2025-10-08	1.656	1.668	1.648	1.654	1.617	62,940
2025-10-07	1.660	1.680	1.654	1.654	1.617	74,955
2025-10-06	1.690	1.690	1.660	1.660	1.623	102,633
2025-10-03	1.690	1.700	1.682	1.692	1.635	113,868
2025-10-02	1.698	1.704	1.672	1.684	1.627	209,762
2025-10-01	1.690	1.700	1.688	1.688	1.631	57,553
2025-09-30	1.692	1.702	1.680	1.700	1.642	113,596
2025-09-29	1.680	1.706	1.680	1.696	1.638	111,059
2025-09-26	1.690	1.696	1.678	1.678	1.621	84,290
2025-09-25	1.704	1.706	1.688	1.690	1.633	69,126
2025-09-24	1.712	1.716	1.700	1.704	1.646	75,887
2025-09-23	1.718	1.734	1.700	1.710	1.652	44,718
2025-09-22	1.736	1.744	1.718	1.718	1.660	101,420
2025-09-19	1.728	1.738	1.720	1.734	1.675	92,497
2025-09-18	1.700	1.730	1.696	1.722	1.664	175,250
2025-09-17	1.690	1.696	1.664	1.696	1.638	416,073
2025-09-16	1.696	1.696	1.662	1.664	1.607	327,926
2025-09-15	1.750	1.758	1.696	1.696	1.638	263,867
2025-09-12	1.710	1.758	1.702	1.742	1.683	257,977
2025-09-11	1.710	1.720	1.696	1.710	1.652	161,386
2025-09-10	1.730	1.736	1.710	1.710	1.652	134,051
2025-09-09	1.732	1.742	1.720	1.728	1.669	130,033
2025-09-08	1.680	1.738	1.680	1.732	1.673	344,634
2025-09-05	1.650	1.658	1.644	1.656	1.600	84,356
2025-09-04	1.646	1.660	1.640	1.644	1.588	69,010
2025-09-03	1.658	1.662	1.642	1.644	1.588	83,741
2025-09-02	1.660	1.664	1.642	1.650	1.594	121,615
2025-09-01	1.670	1.678	1.658	1.658	1.602	63,776
2025-08-29	1.660	1.666	1.652	1.656	1.600	93,067
2025-08-28	1.666	1.672	1.654	1.660	1.604	62,311
2025-08-27	1.674	1.690	1.656	1.662	1.606	172,597
2025-08-26	1.716	1.724	1.670	1.670	1.613	222,497
2025-08-25	1.760	1.760	1.706	1.714	1.656	150,485
2025-08-22	1.714	1.750	1.712	1.750	1.691	276,970
2025-08-21	1.672	1.702	1.652	1.694	1.636	214,128
2025-08-20	1.648	1.658	1.640	1.652	1.596	189,871
2025-08-19	1.650	1.658	1.644	1.650	1.594	85,971
2025-08-18	1.666	1.674	1.640	1.646	1.590	171,147
2025-08-15	1.670	1.678	1.660	1.666	1.609	97,584

← NewerPage 5 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0200 EUR
2026-03-27	0.0200 EUR
2025-10-06	0.0200 EUR
2025-04-02	0.0200 EUR
2024-09-26	0.0350 EUR
2024-03-14	0.0350 EUR
2023-03-24	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.