Singapore markets open in 3 hours 10 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,468.23 +109.19 (+0.19%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
FORTUM (1FORT.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 02:22PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 04 Jul 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 03 Jul 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 Jul 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 01 Jul 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 28 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 27 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 26 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 25 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 24 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 21 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 20 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 19 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 18 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 17 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 14 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 13 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 12 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 11 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 10 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 07 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 06 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 05 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 04 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 03 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 31 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 30 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 29 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 28 May 2024 | 14.26 | 14.26 | 14.26 | 14.11 | 14.11 | 100 |
| 27 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 24 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 350 |
| 23 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 22 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 21 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 20 May 2024 | 14.63 | 14.63 | 14.63 | 14.65 | 14.65 | 1,350 |
| 17 May 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 16 May 2024 | 14.20 | 14.44 | 14.20 | 14.64 | 14.64 | 585 |
| 15 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 13 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 10 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 09 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 08 May 2024 | 13.16 | 13.16 | 13.16 | 13.12 | 13.12 | 80 |
| 07 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 06 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 03 May 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 02 May 2024 | 12.56 | 12.56 | 12.56 | 12.82 | 12.82 | 300 |
| 30 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 29 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 26 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 35 |
| 25 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 24 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.11 | 12.11 | 30 |
| 23 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 22 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 19 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 18 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 17 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 16 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 15 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 12 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 11 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 10 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 09 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.01 | 12.01 | 300 |
| 08 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.19 | 12.19 | 20 |
| 05 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 04 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 03 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.44 | 11.44 | 176 |
| 02 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.38 | 11.38 | 1,010 |
| 28 Mar 2024 | 11.52 | 11.52 | 11.47 | 11.40 | 11.40 | 510 |
| 27 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 26 Mar 2024 | 11.15 | 11.24 | 11.13 | 11.49 | 11.49 | 950 |
| 26 Mar 2024 | 0.58 Dividend | |||||
| 25 Mar 2024 | 11.74 | 11.75 | 11.74 | 11.73 | 11.15 | 600 |
| 22 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.23 | - |
| 21 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.23 | - |
| 20 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.23 | - |
| 19 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.81 | 11.23 | 990 |
| 18 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.07 | - |
| 15 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.07 | - |
| 14 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.07 | - |
| 13 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.07 | - |
| 12 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.07 | - |
| 11 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.65 | 11.07 | 50 |
| 08 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 07 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 06 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 05 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 04 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 01 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 29 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 28 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 27 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.60 | - |
| 26 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.15 | 10.60 | 100 |
| 23 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.48 | - |
| 22 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.48 | - |
| 21 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.48 | - |
| 20 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.48 | - |
| 19 Feb 2024 | 11.05 | 11.05 | 11.03 | 11.02 | 10.48 | 70 |
| 16 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.82 | - |
| 15 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.