Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,919.59
-246.57(-0.56%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Fortum Oyj (0HAH.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

12.29

-0.15

(-1.22%)

At close: 05:17PM GMT

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	13.54	13.55	13.38	13.54	13.54	579,383
07 Dec 2023	13.36	13.55	13.34	13.55	13.55	599,590
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	13.26	13.38	13.21	13.22	13.22	102,825
04 Dec 2023	13.12	13.31	13.10	13.19	13.19	3,231,865
01 Dec 2023	12.92	13.07	12.85	12.98	12.98	212,952
30 Nov 2023	12.98	13.03	12.80	12.89	12.89	863,186
29 Nov 2023	12.82	13.10	12.89	12.97	12.97	176,552
28 Nov 2023	12.69	12.82	12.63	12.81	12.81	591,225
27 Nov 2023	12.69	12.81	12.64	12.77	12.77	148,524
24 Nov 2023	12.57	12.69	12.51	12.69	12.69	114,339
23 Nov 2023	12.35	12.57	12.35	12.46	12.46	73,207
22 Nov 2023	12.44	12.56	12.34	12.37	12.37	189,699
21 Nov 2023	12.73	12.76	12.41	12.43	12.43	1,788,193
20 Nov 2023	12.68	12.74	12.63	12.69	12.69	602,240
17 Nov 2023	12.62	12.82	12.60	12.68	12.68	80,437
16 Nov 2023	12.53	12.67	12.49	12.65	12.65	176,477
15 Nov 2023	12.44	12.69	12.40	12.55	12.55	447,884
14 Nov 2023	12.16	12.45	12.13	12.45	12.45	1,200,596
13 Nov 2023	12.21	12.25	12.04	12.12	12.12	2,592,550
10 Nov 2023	12.12	12.19	11.98	12.19	12.19	409,736
09 Nov 2023	11.91	12.23	11.90	12.21	12.21	1,741,009
08 Nov 2023	11.98	12.10	11.76	11.86	11.86	302,877
07 Nov 2023	12.09	12.21	11.91	12.07	12.07	2,224,531
06 Nov 2023	12.10	12.28	11.99	12.12	12.12	663,758
03 Nov 2023	12.18	12.35	11.91	12.13	12.13	2,096,907
02 Nov 2023	11.47	12.34	11.49	12.06	12.06	2,474,680
01 Nov 2023	11.23	11.24	11.02	11.20	11.20	298,887
31 Oct 2023	11.12	11.32	11.11	11.21	11.21	610,935
30 Oct 2023	11.21	11.41	11.04	11.26	11.26	304,539
27 Oct 2023	11.08	11.32	11.08	11.20	11.20	298,013
26 Oct 2023	10.88	11.10	10.82	11.05	11.05	271,715
25 Oct 2023	10.90	11.00	10.73	10.96	10.96	201,809
24 Oct 2023	10.66	10.91	10.66	10.87	10.87	139,035
23 Oct 2023	10.80	10.82	10.48	10.63	10.63	343,319
20 Oct 2023	10.95	10.98	10.81	10.82	10.82	730,137
19 Oct 2023	11.11	11.15	10.94	11.01	11.01	286,020
18 Oct 2023	11.26	11.37	11.14	11.28	11.28	672,448
17 Oct 2023	11.53	11.59	11.24	11.46	11.46	450,086
16 Oct 2023	11.55	11.65	11.50	11.59	11.59	263,676
13 Oct 2023	11.40	11.56	11.37	11.53	11.53	200,870
12 Oct 2023	11.43	11.49	11.34	11.42	11.42	512,059
11 Oct 2023	11.35	11.54	11.31	11.46	11.46	1,063,065
10 Oct 2023	10.94	11.38	10.90	11.31	11.31	4,831,543
09 Oct 2023	10.62	10.90	10.58	10.84	10.84	199,236
06 Oct 2023	10.53	10.69	10.45	10.54	10.54	4,605,760
05 Oct 2023	10.37	10.64	10.38	10.47	10.47	430,518
04 Oct 2023	10.28	10.50	10.27	10.42	10.42	6,348,850
03 Oct 2023	10.61	10.60	10.27	10.36	10.36	749,747
02 Oct 2023	11.01	11.19	10.55	10.65	10.65	1,667,556
29 Sept 2023	10.91	11.11	10.90	11.06	11.06	193,189
29 Sept 2023	0.45 Dividend
28 Sept 2023	11.43	11.50	11.18	11.29	10.84	1,290,761
27 Sept 2023	11.31	11.30	11.13	11.24	10.80	1,260,504
26 Sept 2023	11.56	11.53	11.23	11.30	10.85	1,206,360
25 Sept 2023	11.85	11.89	11.47	11.55	11.09	5,855,922
22 Sept 2023	11.97	12.04	11.87	11.88	11.40	13,178,660
21 Sept 2023	12.28	12.29	11.97	11.97	11.49	430,314
20 Sept 2023	12.33	12.35	12.20	12.25	11.76	852,074
19 Sept 2023	12.40	12.54	12.29	12.32	11.83	1,974,064
18 Sept 2023	12.74	12.90	12.38	12.83	12.32	151,437
15 Sept 2023	12.83	12.91	12.73	12.74	12.23	69,246
14 Sept 2023	12.43	12.81	12.43	12.80	12.29	583,944
13 Sept 2023	12.34	12.43	12.28	12.43	11.93	2,967,673
12 Sept 2023	12.40	12.40	12.23	12.35	11.86	227,152
11 Sept 2023	12.30	12.46	12.32	12.37	11.88	166,789
08 Sept 2023	12.16	12.34	12.13	12.26	11.77	278,782
07 Sept 2023	12.10	12.21	11.95	12.10	11.62	1,094,641
06 Sept 2023	12.16	12.26	12.10	12.21	11.72	120,691
05 Sept 2023	12.18	12.27	12.13	12.16	11.67	240,059
04 Sept 2023	12.46	12.64	12.20	12.20	11.71	1,070,269
01 Sept 2023	12.42	12.58	12.38	12.50	12.00	1,206,798
31 Aug 2023	12.48	12.53	12.38	12.45	11.95	1,084,948
30 Aug 2023	12.44	12.47	12.32	12.47	11.97	2,127,051
29 Aug 2023	12.18	12.49	12.16	12.43	11.93	1,081,667
25 Aug 2023	11.88	12.06	11.94	12.06	11.58	340,254
24 Aug 2023	12.14	12.16	11.88	11.95	11.47	2,182,563
23 Aug 2023	12.10	12.26	12.05	12.11	11.62	2,600,446
22 Aug 2023	11.99	12.10	11.92	12.03	11.55	310,082
21 Aug 2023	11.90	12.12	11.90	11.91	11.44	386,707
18 Aug 2023	11.76	11.90	11.75	11.86	11.39	685,973
17 Aug 2023	11.81	11.93	11.75	11.80	11.33	318,705
16 Aug 2023	11.72	11.85	11.66	11.79	11.32	164,741
15 Aug 2023	11.73	11.80	11.67	11.72	11.25	240,727
14 Aug 2023	11.85	11.89	11.65	11.70	11.23	298,210
11 Aug 2023	12.01	12.06	11.82	11.83	11.36	984,033
10 Aug 2023	12.26	12.30	12.01	12.08	11.60	2,608,818
09 Aug 2023	12.22	12.33	12.16	12.26	11.77	281,359
08 Aug 2023	11.91	12.10	11.85	11.97	11.49	244,302
07 Aug 2023	11.77	12.02	11.76	11.95	11.47	563,946
04 Aug 2023	11.47	11.87	11.40	11.77	11.30	243,197
03 Aug 2023	11.89	11.94	11.67	11.79	11.32	2,498,838
02 Aug 2023	12.07	12.05	11.87	11.98	11.50	182,379
01 Aug 2023	12.31	12.39	12.15	12.22	11.74	371,229
31 Jul 2023	12.13	12.41	12.08	12.31	11.82	99,119
28 Jul 2023	12.15	12.28	11.97	11.99	11.51	398,984
27 Jul 2023	12.28	12.48	12.14	12.24	11.75	560,491
26 Jul 2023	12.65	12.77	12.27	12.33	11.84	328,080
25 Jul 2023	12.64	12.79	12.51	12.64	12.13	312,745
24 Jul 2023	12.48	12.63	12.45	12.53	12.03	662,441
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,919.59-246.57(-0.56%)

CMC Crypto 200914.81+18.10(+2.02%)

Fortum Oyj (0HAH.L)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,919.59
-246.57(-0.56%)

CMC Crypto 200
914.81
+18.10(+2.02%)