Singapore markets closed

Fortum Oyj (0HAH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.95+0.66 (+5.38%)
At close: 08:39AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.6313.8413.5313.7313.73642,175
25 Jul 202413.7813.8013.3513.5213.52482,956
24 Jul 202413.7713.9413.7813.8813.88105,794
23 Jul 202413.8613.8713.7313.8313.83567,666
22 Jul 202413.8314.1013.8214.0214.02311,838
19 Jul 202413.8113.9213.6813.7313.731,217,936
18 Jul 202414.0114.0213.7313.8913.89110,520
17 Jul 202413.7614.0613.7213.8913.8945,183
16 Jul 202413.7513.8113.6513.6913.69372,206
15 Jul 202413.8413.9113.6813.7813.78293,418
12 Jul 202413.8613.9713.7313.8113.81140,405
11 Jul 202413.8713.9513.6513.7713.77142,447
10 Jul 202413.7413.8813.7213.7413.74390,869
09 Jul 202413.8813.9813.6313.9313.93222,218
08 Jul 202414.0714.2713.8913.9813.98722,202
05 Jul 202414.3214.4214.1014.2914.2953,310
04 Jul 202414.1414.3114.0814.3114.3161,783
03 Jul 202414.0514.2314.0014.0814.08185,475
02 Jul 202414.0114.0513.9013.9413.9429,275
01 Jul 202413.7514.1613.5214.0814.08122,311
28 Jun 202414.0814.4013.5713.7113.71631,451
27 Jun 202414.4614.5914.1614.3114.31249,572
26 Jun 202414.4514.5314.3514.4414.44105,452
25 Jun 202414.4714.6214.3714.4514.451,959,986
24 Jun 202414.5614.5614.2514.4214.42197,396
21 Jun 2024------
20 Jun 202414.3014.7114.2314.6614.66337,394
19 Jun 202414.3014.3814.2214.3114.31828,145
18 Jun 202414.1614.3514.0714.0714.07142,206
17 Jun 202414.1314.2214.0914.1014.10236,506
14 Jun 202414.2614.2213.9014.0714.071,416,808
13 Jun 202414.1514.2514.0414.1914.19552,519
12 Jun 202414.1614.2613.9914.1014.10449,737
11 Jun 202413.9814.1613.9014.0714.07255,190
10 Jun 202413.8013.9913.7313.9913.99107,151
07 Jun 202413.9313.9813.6013.8013.80125,016
06 Jun 202413.9514.0513.8613.9513.95193,600
05 Jun 202413.9214.1413.8013.9013.90139,529
04 Jun 202414.2114.3013.9814.1214.12985,707
03 Jun 202414.0214.2714.0114.1914.19230,896
31 May 202414.1014.1813.9814.0714.07585,746
30 May 202413.9614.1713.9514.0814.0898,797
29 May 202414.0214.0913.9314.0214.02265,541
28 May 202414.1614.3214.0214.1014.10173,556
24 May 202414.1314.1913.8413.9313.93199,875
23 May 202414.4314.5614.2314.3114.311,156,514
22 May 202414.7414.7414.3014.4714.47833,080
21 May 202414.6414.7414.5714.6614.66221,891
20 May 202414.6614.7314.5314.6014.60178,337
17 May 202414.4114.6614.3214.4314.432,648,608
16 May 202414.0814.5614.0914.3614.36140,288
15 May 202413.9214.0313.8613.9813.9889,882
14 May 202413.6313.9813.6513.8513.85292,387
13 May 202413.4813.6513.3713.5713.57494,760
10 May 202413.2113.7313.3113.5613.561,386,946
09 May 2024------
08 May 202413.2713.3412.9713.1113.11121,000
07 May 202413.1813.3213.0313.2613.26347,325
03 May 202412.9413.1612.8012.9412.9469,254
02 May 202412.4612.9412.3512.8712.87117,212
01 May 2024------
30 Apr 202412.9413.4912.2312.3812.38179,532
29 Apr 202412.0612.4012.0512.0712.07130,733
26 Apr 202412.1412.2812.0612.0912.09579,141
25 Apr 202412.1012.2712.0112.1912.19363,037
24 Apr 202412.1912.1912.0512.1312.13328,741
23 Apr 202412.2812.3612.1612.2312.23241,635
22 Apr 202412.2812.3412.0512.2512.25141,542
19 Apr 202412.0412.2511.9512.2412.24108,526
18 Apr 202412.0812.1411.8812.0512.05355,327
17 Apr 202412.1812.2911.9912.1512.15389,101
16 Apr 202411.8812.2311.8412.2012.20633,033
15 Apr 202412.3112.3311.9112.0112.01321,990
12 Apr 202412.3012.5212.1912.3012.30691,606
11 Apr 202411.9512.3511.8912.1912.19388,480
10 Apr 202412.1112.3811.9012.0512.05506,493
09 Apr 202412.2012.2012.0012.0612.063,694,222
08 Apr 202411.8812.1911.8312.1712.17405,261
05 Apr 202411.8212.0511.7611.9911.99866,746
04 Apr 202411.4911.9511.4811.9411.94965,203
03 Apr 202411.4411.5011.3611.4611.46242,530
02 Apr 202411.4611.5911.4011.4711.471,564,704
28 Mar 202411.5311.5511.4011.4511.45345,576
27 Mar 202411.4911.5611.3111.5411.548,465,601
26 Mar 202411.2211.5211.0111.4911.49332,156
26 Mar 20240.58 Dividend
25 Mar 202411.8611.9811.6411.8111.231,240,399
22 Mar 202411.7411.9811.6511.8611.28637,794
21 Mar 202411.9412.0611.6511.6711.102,568,065
20 Mar 202411.9111.9511.8111.8611.28201,345
19 Mar 202411.7011.9311.6911.8911.303,157,703
18 Mar 202411.6511.8511.6511.7211.14443,639
15 Mar 202411.6511.7711.5011.6511.072,340,221
14 Mar 202411.7311.9611.5211.5711.002,574,513
13 Mar 202411.6311.7211.6011.6911.11795,709
12 Mar 202411.6911.7711.5711.6311.06653,534
11 Mar 202411.9612.0411.5611.6711.091,413,988
08 Mar 202412.0912.0611.4811.9511.36322,188
07 Mar 202411.8312.1411.7711.8311.25814,679
06 Mar 202411.6811.9911.6211.8611.27462,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...