Singapore markets open in 5 hours 47 minutes

Fortum Oyj (FORTUM.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
14.67+0.36 (+2.55%)
At close: 06:29PM EEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202414.3114.7014.2514.6714.673,298,738
19 Jun 202414.3014.3814.2014.3114.31917,078
18 Jun 202414.1914.3414.0614.3114.311,213,672
17 Jun 202414.1214.2314.0714.1914.191,411,011
14 Jun 202414.2514.2713.8714.2014.202,035,547
13 Jun 202414.1614.2714.0314.2214.221,572,020
12 Jun 202414.1614.2613.9814.1614.161,355,458
11 Jun 202413.9914.1613.9514.1614.161,629,006
10 Jun 202413.8113.9913.7213.9913.991,178,212
07 Jun 202413.9313.9813.5913.8813.881,337,633
06 Jun 202413.9514.0413.8313.9513.951,141,080
05 Jun 202413.9314.0413.8713.9513.951,323,657
04 Jun 202414.1914.3013.9814.0614.061,554,197
03 Jun 202414.0214.2814.0114.1914.191,613,285
31 May 202414.1014.1813.9914.0214.024,221,915
30 May 202413.9614.1613.9514.0914.09957,990
29 May 202414.0214.0913.9314.0914.091,360,041
28 May 202414.1514.3114.0114.1014.101,244,252
27 May 202413.9414.1713.8414.1514.15969,380
24 May 202414.1314.2213.8213.9713.971,951,099
23 May 202414.4314.5714.2314.3914.391,994,159
22 May 202414.7414.7414.2814.4314.432,439,133
21 May 202414.6114.7414.5514.7414.743,145,526
20 May 202414.6414.7214.5214.5914.592,797,671
17 May 202414.4014.6614.3214.6414.643,643,805
16 May 202414.0614.5614.0414.5614.563,715,728
15 May 202413.9014.0613.8513.9813.982,024,579
14 May 202413.6413.9813.6213.8813.882,277,987
13 May 202413.4913.6513.3713.6313.631,958,463
10 May 202413.2013.7413.2013.4013.403,477,044
08 May 202413.2813.3412.9713.1113.111,845,760
07 May 202413.1813.3113.1413.2813.281,457,087
06 May 202412.9813.1912.9413.1313.131,159,524
03 May 202412.9513.1912.8812.9612.961,826,747
02 May 202412.4512.9412.3812.8812.883,068,810
30 Apr 202412.9413.1012.2312.3812.383,904,303
29 Apr 202412.0612.4012.0612.3612.361,977,211
26 Apr 202412.1212.2812.0612.0612.061,369,850
25 Apr 202412.1012.2712.0012.1012.101,582,728
24 Apr 202412.1912.1912.0512.1312.131,088,344
23 Apr 202412.2812.3112.1612.2312.231,195,666
22 Apr 202412.2612.2912.0312.2512.251,108,616
19 Apr 202412.0312.2412.0312.2412.241,638,435
18 Apr 202412.0712.1111.8812.0512.051,510,787
17 Apr 202412.1612.2811.9912.0512.052,409,976
16 Apr 202411.9112.2411.8612.2012.202,001,464
15 Apr 202412.3112.3411.9111.9411.942,172,841
12 Apr 202412.2812.5212.2012.3012.302,291,917
11 Apr 202411.9412.3711.8912.1912.191,925,247
10 Apr 202412.1212.3811.9011.9211.922,005,300
09 Apr 202412.2012.2011.9912.0512.052,084,031
08 Apr 202411.8812.2011.7912.1712.172,203,461
05 Apr 202411.8312.0511.8211.8811.882,039,140
04 Apr 202411.4611.9411.4611.9111.912,733,441
03 Apr 202411.4311.5211.3211.4611.461,709,459
02 Apr 202411.4411.5911.3911.4011.401,922,100
28 Mar 202411.5311.5711.4011.4411.441,466,513
27 Mar 202411.4911.5611.3111.5411.541,883,768
26 Mar 202411.2411.5210.9911.4911.493,700,262
26 Mar 20240.58 Dividend
25 Mar 202411.8612.0211.6411.7311.153,316,242
22 Mar 202411.7411.9811.6511.8611.282,445,638
21 Mar 202411.9412.0711.6511.6711.092,757,857
20 Mar 202411.9011.9411.8111.8511.261,567,971
19 Mar 202411.7011.9411.6911.8911.301,805,237
18 Mar 202411.6511.8611.6511.7211.141,966,830
15 Mar 202411.6311.7711.5611.6511.073,670,246
14 Mar 202411.7011.9511.5111.5711.001,853,817
13 Mar 202411.6511.7311.5811.6911.112,030,169
12 Mar 202411.6811.7111.5511.5510.982,358,375
11 Mar 202411.9512.0511.5611.6611.092,717,644
08 Mar 202412.0912.0911.8511.9511.362,599,535
07 Mar 202411.8212.1511.7612.0411.443,154,823
06 Mar 202411.6711.9911.6311.8511.274,020,993
05 Mar 202411.2411.7311.2211.6511.072,809,304
04 Mar 202411.3411.3411.1011.2410.682,141,596
01 Mar 202411.5511.6611.3111.3910.822,436,428
29 Feb 202411.5811.6411.4811.5510.982,781,267
28 Feb 202411.3511.5711.3511.5711.002,938,545
27 Feb 202411.1611.3311.1211.3310.771,964,218
26 Feb 202411.0711.1810.9911.1610.611,974,393
23 Feb 202411.0411.1010.9311.0710.521,504,173
22 Feb 202411.2011.2611.0011.0010.462,384,329
21 Feb 202411.1011.1611.0611.1110.561,327,805
20 Feb 202411.0111.1310.9411.0910.541,639,833
19 Feb 202411.1411.2510.9610.9810.441,836,001
16 Feb 202411.0511.1510.9811.1410.592,065,398
15 Feb 202410.9011.1310.8210.9910.452,853,821
14 Feb 202410.9911.0910.9010.9010.362,283,701
13 Feb 202411.1511.2210.9710.9910.452,721,965
12 Feb 202411.2711.5011.1111.1510.593,371,892
09 Feb 202411.2911.6011.2011.2010.655,047,914
08 Feb 202411.7811.8411.5711.5711.004,411,487
07 Feb 202411.8112.1411.6011.7811.207,770,757
06 Feb 202412.3512.4412.1912.4011.792,393,745
05 Feb 202412.2412.4412.1512.3411.731,718,595
02 Feb 202412.4712.4812.2412.3111.701,242,353
01 Feb 202412.4812.6012.3412.3711.762,120,526
31 Jan 202412.5312.7512.4312.6912.061,302,120
30 Jan 202412.4012.5812.3712.5311.921,396,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...