Advertisement
U.S. markets close in 4 hours 57 minutes

Fiskars Oyj Abp (FSKRS.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
17.100.00 (0.00%)
As of 05:00PM EET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.1017.2417.0217.1017.104,744
Mar 27, 202416.8617.1616.8217.1017.105,269
Mar 26, 202416.7616.8816.6816.8216.8210,788
Mar 25, 202416.9416.9416.7216.7616.767,244
Mar 22, 202416.8017.0416.8016.9416.9415,869
Mar 21, 202416.7816.9016.7416.8016.808,890
Mar 20, 202416.6016.8416.6016.7816.7810,260
Mar 19, 202416.5816.7816.4616.7816.7819,757
Mar 18, 202416.6816.8216.5816.5816.5816,803
Mar 15, 202416.7616.8216.5816.6816.6817,850
Mar 14, 202416.5816.7616.2016.7616.7622,532
Mar 14, 20240.41 Dividend
Mar 13, 202416.5016.7016.3816.6616.2524,391
Mar 12, 202416.2616.5616.1616.5016.0911,915
Mar 11, 202416.0416.2615.9216.2615.8620,755
Mar 08, 202415.9816.0815.9016.0415.659,963
Mar 07, 202415.8816.0615.8016.0215.6311,870
Mar 06, 202415.9216.1215.8415.8815.498,451
Mar 05, 202416.0016.0415.8815.9015.518,002
Mar 04, 202415.9816.0215.9016.0215.6312,834
Mar 01, 202416.4016.4015.9415.9815.5913,128
Feb 29, 202416.2016.3616.2016.3015.908,916
Feb 28, 202416.0216.2015.9416.1415.749,610
Feb 27, 202416.0416.1015.9816.0415.659,147
Feb 26, 202416.1016.1215.9216.0615.6610,534
Feb 23, 202416.2816.3416.0416.1215.725,439
Feb 22, 202416.2216.3816.0216.3015.9014,110
Feb 21, 202416.2816.4416.0816.2015.806,044
Feb 20, 202416.6016.6016.1616.2815.888,696
Feb 19, 202416.5416.6616.4016.6016.196,945
Feb 16, 202416.2416.5616.1616.5416.139,762
Feb 15, 202416.2016.4615.9016.1815.7810,743
Feb 14, 202416.1616.3616.1216.2015.805,987
Feb 13, 202416.6016.6016.1616.2215.8210,355
Feb 12, 202417.0017.0016.3016.6616.2587,685
Feb 09, 202417.2017.3216.9017.0016.58121,461
Feb 08, 202416.8617.2416.8417.2016.7812,048
Feb 07, 202417.0017.1816.8416.8616.458,887
Feb 06, 202417.0617.0616.7817.0016.5810,051
Feb 05, 202417.0817.1816.9016.9816.5612,472
Feb 02, 202417.4617.6016.9817.1016.6812,261
Feb 01, 202417.1817.7017.1217.4617.038,807
Jan 31, 202417.1417.3817.1417.2616.8457,062
Jan 30, 202416.9817.5416.9817.1416.7214,884
Jan 29, 202417.5017.5016.9817.0616.6417,039
Jan 26, 202417.3617.5617.1617.5417.1199,284
Jan 25, 202417.5217.7217.2417.3616.9313,534
Jan 24, 202417.3617.6017.2617.6017.178,787
Jan 23, 202417.3617.5817.3017.3616.937,594
Jan 22, 202417.2017.4217.1417.3816.9512,752
Jan 19, 202417.2017.3617.0617.0816.666,355
Jan 18, 202417.0617.4817.0017.2416.8212,361
Jan 17, 202417.2017.2016.0017.0216.6030,802
Jan 16, 202417.5017.6017.3017.5817.156,864
Jan 15, 202417.7817.8817.6217.6217.195,699
Jan 12, 202417.8618.0617.6017.6217.196,164
Jan 11, 202418.2818.4617.8217.8617.429,321
Jan 10, 202418.0618.2818.0218.2817.837,754
Jan 09, 202418.1818.2818.0418.0817.6413,950
Jan 08, 202418.2818.3017.9018.1817.738,011
Jan 05, 202417.9218.3617.8218.3617.9116,703
Jan 04, 202417.9018.0617.7817.9417.5014,719
Jan 03, 202417.8617.9017.7217.8617.429,649
Jan 02, 202417.8818.1017.7417.8617.4225,857
Dec 29, 202317.8018.0817.7817.8417.4016,854
Dec 28, 202318.0018.1017.7417.8017.369,427
Dec 27, 202318.2018.3017.8618.0017.5614,386
Dec 22, 202317.8618.2817.5818.1817.7323,987
Dec 21, 202317.7417.9017.4817.9017.4621,710
Dec 20, 202317.6017.7417.3617.7417.306,861
Dec 19, 202317.2217.6017.1617.6017.179,912
Dec 18, 202317.0417.2617.0017.2416.8210,207
Dec 15, 202317.3217.5817.0017.0616.6420,620
Dec 14, 202316.7017.3416.7017.2816.8514,318
Dec 13, 202317.0017.0016.3416.7016.2917,659
Dec 12, 202316.9817.1016.9217.0016.5814,706
Dec 11, 202317.2417.2416.8216.9816.5615,065
Dec 08, 202317.0817.4817.0617.2416.828,263
Dec 07, 202316.9617.1216.8617.0816.6618,177
Dec 05, 202316.6816.9616.6016.9216.5010,312
Dec 04, 202316.9216.9416.5816.6816.2710,301
Dec 01, 202316.8817.0616.8216.9616.5411,097
Nov 30, 202316.6016.8416.5416.8416.439,941
Nov 29, 202316.5016.7016.5016.6216.216,540
Nov 28, 202316.5216.5616.4416.5216.115,603
Nov 27, 202316.5216.6016.4216.5016.0916,809
Nov 24, 202316.2216.5616.1616.5216.1110,107
Nov 23, 202316.1416.2416.1416.2215.8221,675
Nov 22, 202316.1816.3216.1416.2015.807,494
Nov 21, 202316.1416.2816.1016.2015.8012,252
Nov 20, 202316.2616.2816.0416.1215.7218,571
Nov 17, 202316.1216.5816.1216.2815.889,099
Nov 16, 202316.5216.5816.1216.1215.7263,602
Nov 15, 202316.6617.0616.5616.6416.2313,292
Nov 14, 202316.1416.6616.0416.6616.2517,144
Nov 13, 202315.8616.0415.8016.0015.615,707
Nov 10, 202316.0816.0815.7215.8615.4714,616
Nov 09, 202315.8016.1415.6816.0215.639,132
Nov 08, 202315.6015.9215.5615.8015.41156,259
Nov 07, 202315.5615.7615.5215.7015.3127,318
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...