Fortum Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.293	14.450	14.155	14.263	13.262	816,787
2024-09-04	14.380	14.400	14.190	14.218	13.220	586,108
2024-09-03	14.535	14.660	14.460	14.570	13.547	93,028
2024-09-02	14.438	14.555	14.365	14.548	13.527	437,386
2024-08-30	14.460	14.730	14.395	14.508	13.489	97,409
2024-08-29	14.478	14.545	14.200	14.205	13.208	1,042,811
2024-08-28	14.505	14.555	14.230	14.490	13.473	211,117
2024-08-27	14.718	14.745	14.475	14.565	13.543	72,014
2024-08-23	14.658	14.785	14.630	14.668	13.638	56,471
2024-08-22	14.550	14.720	14.545	14.720	13.687	113,176
2024-08-21	14.590	14.645	14.465	14.588	13.564	123,574
2024-08-20	14.573	14.705	14.490	14.575	13.552	1,151,327
2024-08-19	14.335	14.645	14.260	14.643	13.615	959,412
2024-08-16	14.393	14.425	14.140	14.228	13.229	213,751
2024-08-15	14.478	14.680	14.365	14.405	13.394	241,642
2024-08-14	14.260	14.455	14.115	14.195	13.199	186,454
2024-08-13	14.228	14.440	14.185	14.250	13.250	2,021,566
2024-08-12	14.083	14.320	14.010	14.228	13.229	107,571
2024-08-09	14.248	14.290	13.955	13.978	12.997	270,925
2024-08-08	14.188	14.335	14.070	14.183	13.187	651,113
2024-08-07	13.950	14.320	13.870	14.248	13.248	307,946
2024-08-06	13.688	13.925	13.665	13.825	12.855	472,604
2024-08-05	13.950	13.965	13.565	13.615	12.659	297,733
2024-08-02	14.225	14.310	13.995	14.200	13.203	441,936
2024-08-01	14.210	14.320	14.085	14.228	13.229	1,505,537
2024-07-31	14.028	14.210	14.025	14.173	13.178	156,971
2024-07-30	13.900	14.040	13.765	14.035	13.050	225,679
2024-07-29	13.773	14.000	13.760	13.913	12.936	123,971
2024-07-26	13.633	13.835	13.530	13.795	12.827	642,147
2024-07-25	13.778	13.795	13.355	13.540	12.590	482,910
2024-07-24	13.785	13.935	13.785	13.915	12.938	105,793
2024-07-23	13.860	13.873	13.730	13.873	12.899	567,666
2024-07-22	13.830	14.095	13.820	13.898	12.922	311,838
2024-07-19	13.810	13.920	13.665	13.665	12.706	1,217,905
2024-07-18	14.008	14.025	13.730	13.865	12.892	110,485
2024-07-17	13.755	14.060	13.720	14.045	13.059	45,151
2024-07-16	13.750	13.810	13.650	13.730	12.766	371,975
2024-07-15	13.835	13.915	13.680	13.690	12.729	293,360
2024-07-12	13.865	13.970	13.730	13.825	12.855	140,370
2024-07-11	13.870	13.950	13.655	13.865	12.892	142,414
2024-07-10	13.738	13.875	13.715	13.728	12.764	390,849
2024-07-09	13.875	13.980	13.625	13.710	12.748	222,194
2024-07-08	14.068	14.270	13.890	13.890	12.915	722,153
2024-07-05	14.323	14.420	14.095	14.175	13.180	53,289
2024-07-04	14.140	14.310	14.080	14.275	13.273	61,761
2024-07-03	14.050	14.225	14.000	14.183	13.187	185,457
2024-07-02	14.013	14.045	13.900	13.995	13.013	29,243
2024-07-01	13.753	14.165	13.515	14.025	13.041	122,266
2024-06-28	14.080	14.405	13.575	13.645	12.687	631,422
2024-06-27	14.458	14.585	14.160	14.278	13.275	249,548
2024-06-26	14.453	14.530	14.355	14.433	13.420	104,577
2024-06-25	14.473	14.620	14.370	14.463	13.447	1,959,956
2024-06-24	14.555	14.555	14.250	14.513	13.494	196,682
2024-06-21	14.705	14.705	14.705	14.705	13.673	0
2024-06-20	14.295	14.710	14.235	14.705	13.673	337,379
2024-06-19	14.303	14.375	14.215	14.298	13.294	828,129
2024-06-18	14.158	14.345	14.070	14.300	13.296	142,206
2024-06-17	14.128	14.220	14.090	14.095	13.106	236,506
2024-06-14	14.220	14.220	13.900	14.105	13.115	1,416,808
2024-06-13	14.148	14.250	14.040	14.145	13.152	552,519

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-02	0.5000 EUR
2024-10-01	0.5700 EUR
2024-03-26	0.5800 EUR
2023-09-29	0.4500 EUR
2023-04-14	0.4600 EUR
2022-03-29	1.1400 EUR
2021-04-29	1.1200 EUR
2020-04-24	1.1000 EUR
2019-03-27	1.1000 EUR

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