Fiskars Oyj Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	15.420	15.680	15.420	15.540	14.022	2,314
2025-02-19	15.600	15.700	15.340	15.400	13.896	4,167
2025-02-18	15.560	15.600	15.500	15.580	14.058	4,097
2025-02-17	15.400	15.600	15.400	15.580	14.058	5,297
2025-02-14	15.500	15.520	15.260	15.340	13.842	9,345
2025-02-13	15.400	15.500	15.200	15.440	13.932	5,505
2025-02-12	15.600	15.720	15.420	15.420	13.914	6,843
2025-02-11	15.580	15.620	15.520	15.600	14.076	2,988
2025-02-10	15.660	15.660	15.500	15.660	14.130	6,433
2025-02-07	15.220	15.800	15.220	15.680	14.149	14,290
2025-02-06	15.140	15.220	15.040	15.180	13.697	12,383
2025-02-05	14.800	15.060	14.760	15.040	13.571	5,060
2025-02-04	14.900	14.980	14.740	14.800	13.354	5,769
2025-02-03	15.000	15.000	14.600	14.740	13.300	13,104
2025-01-31	15.340	15.500	15.320	15.360	13.860	5,247
2025-01-30	15.020	15.340	14.940	15.340	13.842	7,944
2025-01-29	14.940	15.100	14.880	15.020	13.553	6,710
2025-01-28	14.860	14.980	14.780	14.940	13.481	4,439
2025-01-27	14.720	14.900	14.520	14.860	13.409	12,460
2025-01-24	15.020	15.060	14.620	14.720	13.282	9,709
2025-01-23	14.880	15.060	14.880	15.020	13.553	7,834
2025-01-22	14.620	14.900	14.620	14.860	13.409	21,272
2025-01-21	14.600	14.620	14.560	14.620	13.192	6,777
2025-01-20	14.680	14.680	14.560	14.620	13.192	6,008
2025-01-17	14.500	14.720	14.500	14.680	13.246	9,132
2025-01-16	14.520	14.600	14.460	14.460	13.048	7,111
2025-01-15	14.500	14.680	14.480	14.500	13.084	8,054
2025-01-14	14.640	14.700	14.400	14.600	13.174	34,749
2025-01-13	14.720	14.720	14.460	14.560	13.138	31,463
2025-01-10	14.780	14.840	14.700	14.700	13.264	5,005
2025-01-09	14.780	14.840	14.680	14.780	13.336	5,275
2025-01-08	14.700	14.840	14.620	14.780	13.336	6,094
2025-01-07	14.860	15.000	14.700	14.720	13.282	57,137
2025-01-03	14.740	14.960	14.700	14.860	13.409	9,645
2025-01-02	14.900	14.940	14.720	14.740	13.300	132,230
2024-12-30	14.500	14.940	14.500	14.940	13.481	14,816
2024-12-27	14.620	14.640	14.500	14.600	13.174	18,106
2024-12-23	14.600	14.880	14.600	14.880	13.427	13,356
2024-12-20	14.100	14.540	14.100	14.520	13.102	29,327
2024-12-19	14.320	14.400	14.180	14.220	12.831	9,196
2024-12-18	14.140	14.500	14.100	14.360	12.957	9,481
2024-12-17	14.360	14.380	14.080	14.320	12.921	15,210
2024-12-16	14.000	14.460	14.000	14.380	12.975	15,830
2024-12-13	14.120	14.280	14.000	14.260	12.867	45,147
2024-12-12	14.180	14.300	14.140	14.180	12.795	8,909
2024-12-11	14.200	14.280	14.140	14.180	12.795	12,640
2024-12-10	14.480	14.500	14.200	14.200	12.813	15,268
2024-12-09	14.540	14.560	14.440	14.480	13.066	8,048
2024-12-05	14.840	14.840	14.560	14.560	13.138	8,138
2024-12-04	14.520	14.980	14.520	14.840	13.391	8,090
2024-12-03	14.520	14.680	14.360	14.520	13.102	12,365
2024-12-02	14.540	14.920	14.520	14.520	13.102	19,796
2024-11-29	14.920	14.920	14.540	14.540	13.120	49,405
2024-11-28	14.740	14.880	14.720	14.780	13.336	1,722
2024-11-27	14.620	14.800	14.620	14.740	13.300	7,134
2024-11-26	14.820	15.000	14.560	14.600	13.174	8,175
2024-11-25	15.200	15.380	14.700	14.840	13.391	19,122
2024-11-22	15.200	15.300	15.100	15.200	13.715	7,524
2024-11-21	15.080	15.160	14.940	15.100	13.625	4,601
2024-11-20	15.100	15.260	14.980	15.080	13.607	6,609

← NewerPage 8 of 22 · 1,264 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	0.2700 EUR

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