Singapore markets closed

Fortum Oyj (0HAH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.29-0.15 (-1.22%)
As of 06:17PM BST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 202411.2411.7211.2311.3210.77340,496
04 Mar 202411.3211.3211.1011.2410.69252,263
01 Mar 202411.5511.6511.3111.6011.03792,135
29 Feb 202411.5911.6411.4411.6011.031,148,197
28 Feb 202411.3811.5811.3511.4410.88655,352
27 Feb 202411.1711.3311.0911.3310.77368,721
26 Feb 202411.0711.1811.0111.1610.61533,206
23 Feb 202411.0411.1010.9311.0710.52503,022
22 Feb 202411.2011.2711.0011.0010.46289,146
21 Feb 202411.1011.1811.0211.1310.58287,673
20 Feb 202411.0211.1310.9411.0910.541,113,929
19 Feb 202411.1511.2410.9710.9810.45381,598
16 Feb 202411.0611.1510.9911.1410.59373,413
15 Feb 202410.9011.1210.8310.9910.45378,845
14 Feb 202411.0011.0910.9010.9210.38572,559
13 Feb 202411.1811.2210.9810.9910.46196,502
12 Feb 202411.2611.4711.1111.1510.602,692,144
09 Feb 202411.2811.6011.2011.2010.65842,703
08 Feb 202411.8011.8211.5711.7211.15604,935
07 Feb 202411.8612.1211.6011.7811.20714,121
06 Feb 202412.3612.4312.2012.3611.75908,661
05 Feb 202412.2412.4312.1512.3411.73120,561
02 Feb 202412.4712.4712.2412.3911.78277,176
01 Feb 202412.4812.5812.3412.3711.76171,211
31 Jan 202412.5312.7512.4412.6912.07162,995
30 Jan 202412.4412.5812.3812.5311.92207,291
29 Jan 202412.4812.4912.2412.4011.79355,215
26 Jan 202412.6712.6912.1512.4811.86746,608
25 Jan 202412.5712.7012.5112.6112.00243,445
24 Jan 202412.3712.6112.3612.6011.98258,554
23 Jan 202412.4412.4712.2012.3111.711,007,383
22 Jan 202412.3012.3612.0912.3211.71668,303
19 Jan 202412.2212.3912.2012.2911.68291,031
18 Jan 202412.2412.3012.0712.1711.571,357,806
17 Jan 202412.8912.8612.2812.3111.71737,943
16 Jan 202413.3113.3212.8912.9412.30675,601
15 Jan 202413.4613.6313.2213.2912.64133,747
12 Jan 202413.3113.3913.1513.2312.58222,487
11 Jan 202413.8813.9013.4813.4912.83294,840
10 Jan 202413.8313.9413.5513.7213.05433,751
09 Jan 202414.0814.1413.7513.8613.18508,881
08 Jan 202413.7214.0413.8313.9613.28282,951
05 Jan 202413.6714.0513.6014.0213.331,004,002
04 Jan 202413.3313.7613.3113.6713.00119,572
03 Jan 202413.2413.2813.0313.2612.61473,222
02 Jan 202413.1513.3912.9813.2112.56220,098
29 Dec 202313.2113.2213.0613.1912.55216,701
28 Dec 202313.3213.3413.1713.2012.5694,396
27 Dec 202313.1413.4113.1313.3412.68121,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...