DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Robinhood shares surge as company tops Wall St. estimates for quarterly profit, revenue

Fortum Oyj (FORTUM.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

Add to watchlist

13.11

-0.17

(-1.28%)

At close: 06:29PM EEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	13.28	13.34	12.97	13.11	13.11	1,769,652
May 07, 2024	13.18	13.31	13.14	13.28	13.28	1,457,087
May 06, 2024	12.98	13.19	12.94	13.13	13.13	1,159,524
May 03, 2024	12.95	13.19	12.88	12.96	12.96	1,826,747
May 02, 2024	12.45	12.94	12.38	12.88	12.88	3,068,810
Apr 30, 2024	12.94	13.10	12.23	12.38	12.38	3,904,303
Apr 29, 2024	12.06	12.40	12.06	12.36	12.36	1,977,211
Apr 26, 2024	12.12	12.28	12.06	12.06	12.06	1,369,850
Apr 25, 2024	12.10	12.27	12.00	12.10	12.10	1,582,728
Apr 24, 2024	12.19	12.19	12.05	12.13	12.13	1,088,344
Apr 23, 2024	12.28	12.31	12.16	12.23	12.23	1,195,666
Apr 22, 2024	12.26	12.29	12.03	12.25	12.25	1,108,616
Apr 19, 2024	12.03	12.24	12.03	12.24	12.24	1,638,435
Apr 18, 2024	12.07	12.11	11.88	12.05	12.05	1,510,787
Apr 17, 2024	12.16	12.28	11.99	12.05	12.05	2,409,976
Apr 16, 2024	11.91	12.24	11.86	12.20	12.20	2,001,464
Apr 15, 2024	12.31	12.34	11.91	11.94	11.94	2,172,841
Apr 12, 2024	12.28	12.52	12.20	12.30	12.30	2,291,917
Apr 11, 2024	11.94	12.37	11.89	12.19	12.19	1,925,247
Apr 10, 2024	12.12	12.38	11.90	11.92	11.92	2,005,300
Apr 09, 2024	12.20	12.20	11.99	12.05	12.05	2,084,031
Apr 08, 2024	11.88	12.20	11.79	12.17	12.17	2,203,461
Apr 05, 2024	11.83	12.05	11.82	11.88	11.88	2,039,140
Apr 04, 2024	11.46	11.94	11.46	11.91	11.91	2,733,441
Apr 03, 2024	11.43	11.52	11.32	11.46	11.46	1,709,459
Apr 02, 2024	11.44	11.59	11.39	11.40	11.40	1,922,100
Mar 28, 2024	11.53	11.57	11.40	11.44	11.44	1,466,513
Mar 27, 2024	11.49	11.56	11.31	11.54	11.54	1,883,768
Mar 26, 2024	11.24	11.52	10.99	11.49	11.49	3,700,262
Mar 26, 2024	0.58 Dividend
Mar 25, 2024	11.86	12.02	11.64	11.73	11.15	3,316,242
Mar 22, 2024	11.74	11.98	11.65	11.86	11.28	2,445,638
Mar 21, 2024	11.94	12.07	11.65	11.67	11.09	2,757,857
Mar 20, 2024	11.90	11.94	11.81	11.85	11.26	1,567,971
Mar 19, 2024	11.70	11.94	11.69	11.89	11.30	1,805,237
Mar 18, 2024	11.65	11.86	11.65	11.72	11.14	1,966,830
Mar 15, 2024	11.63	11.77	11.56	11.65	11.07	3,670,246
Mar 14, 2024	11.70	11.95	11.51	11.57	11.00	1,853,817
Mar 13, 2024	11.65	11.73	11.58	11.69	11.11	2,030,169
Mar 12, 2024	11.68	11.71	11.55	11.55	10.98	2,358,375
Mar 11, 2024	11.95	12.05	11.56	11.66	11.09	2,717,644
Mar 08, 2024	12.09	12.09	11.85	11.95	11.36	2,599,535
Mar 07, 2024	11.82	12.15	11.76	12.04	11.44	3,154,823
Mar 06, 2024	11.67	11.99	11.63	11.85	11.27	4,020,993
Mar 05, 2024	11.24	11.73	11.22	11.65	11.07	2,809,304
Mar 04, 2024	11.34	11.34	11.10	11.24	10.68	2,141,596
Mar 01, 2024	11.55	11.66	11.31	11.39	10.82	2,436,428
Feb 29, 2024	11.58	11.64	11.48	11.55	10.98	2,781,267
Feb 28, 2024	11.35	11.57	11.35	11.57	11.00	2,938,545
Feb 27, 2024	11.16	11.33	11.12	11.33	10.77	1,964,218
Feb 26, 2024	11.07	11.18	10.99	11.16	10.61	1,974,393
Feb 23, 2024	11.04	11.10	10.93	11.07	10.52	1,504,173
Feb 22, 2024	11.20	11.26	11.00	11.00	10.46	2,384,329
Feb 21, 2024	11.10	11.16	11.06	11.11	10.56	1,327,805
Feb 20, 2024	11.01	11.13	10.94	11.09	10.54	1,639,833
Feb 19, 2024	11.14	11.25	10.96	10.98	10.44	1,836,001
Feb 16, 2024	11.05	11.15	10.98	11.14	10.59	2,065,398
Feb 15, 2024	10.90	11.13	10.82	10.99	10.45	2,853,821
Feb 14, 2024	10.99	11.09	10.90	10.90	10.36	2,283,701
Feb 13, 2024	11.15	11.22	10.97	10.99	10.45	2,721,965
Feb 12, 2024	11.27	11.50	11.11	11.15	10.59	3,371,892
Feb 09, 2024	11.29	11.60	11.20	11.20	10.65	5,047,914
Feb 08, 2024	11.78	11.84	11.57	11.57	11.00	4,411,487
Feb 07, 2024	11.81	12.14	11.60	11.78	11.20	7,770,757
Feb 06, 2024	12.35	12.44	12.19	12.40	11.79	2,393,745
Feb 05, 2024	12.24	12.44	12.15	12.34	11.73	1,718,595
Feb 02, 2024	12.47	12.48	12.24	12.31	11.70	1,242,353
Feb 01, 2024	12.48	12.60	12.34	12.37	11.76	2,120,526
Jan 31, 2024	12.53	12.75	12.43	12.69	12.06	1,302,120
Jan 30, 2024	12.40	12.58	12.37	12.53	11.92	1,396,018
Jan 29, 2024	12.45	12.49	12.23	12.40	11.79	1,659,002
Jan 26, 2024	12.65	12.69	12.11	12.44	11.82	2,092,452
Jan 25, 2024	12.57	12.70	12.51	12.61	11.99	1,122,733
Jan 24, 2024	12.39	12.61	12.35	12.60	11.98	1,427,694
Jan 23, 2024	12.44	12.52	12.20	12.31	11.70	1,529,083
Jan 22, 2024	12.30	12.37	12.09	12.32	11.71	1,700,620
Jan 19, 2024	12.21	12.39	12.19	12.28	11.68	1,555,995
Jan 18, 2024	12.30	12.30	12.07	12.17	11.57	2,946,667
Jan 17, 2024	12.89	12.89	12.27	12.34	11.73	4,222,934
Jan 16, 2024	13.29	13.33	12.89	12.94	12.30	2,909,991
Jan 15, 2024	13.32	13.36	13.21	13.29	12.63	1,414,320
Jan 12, 2024	13.35	13.39	13.14	13.34	12.68	2,228,211
Jan 11, 2024	13.88	13.90	13.48	13.49	12.82	1,707,040
Jan 10, 2024	13.81	13.90	13.55	13.80	13.11	1,834,168
Jan 09, 2024	14.07	14.13	13.73	13.86	13.17	1,694,915
Jan 08, 2024	13.70	14.05	13.70	14.04	13.35	1,963,735
Jan 05, 2024	13.67	14.04	13.60	14.02	13.32	2,405,576
Jan 04, 2024	13.31	13.76	13.31	13.67	12.99	1,917,320
Jan 03, 2024	13.24	13.30	13.02	13.26	12.60	1,853,033
Jan 02, 2024	13.15	13.39	13.15	13.20	12.55	1,428,162
Dec 29, 2023	13.20	13.22	13.08	13.09	12.44	525,735
Dec 28, 2023	13.34	13.34	13.16	13.20	12.55	937,134
Dec 27, 2023	13.11	13.41	13.11	13.34	12.68	1,343,867
Dec 22, 2023	13.02	13.11	12.99	13.11	12.47	938,219
Dec 21, 2023	12.90	13.11	12.83	13.02	12.37	1,040,883
Dec 20, 2023	13.10	13.15	12.86	12.95	12.31	1,128,602
Dec 19, 2023	13.03	13.08	12.77	13.01	12.37	2,344,295
Dec 18, 2023	13.17	13.21	13.03	13.10	12.45	1,024,847
Dec 15, 2023	13.15	13.32	13.12	13.20	12.55	3,029,180
Dec 14, 2023	13.10	13.30	13.01	13.15	12.50	1,958,365
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7288+0.0002(+0.02%)

CRUDE OIL79.21+0.83(+1.06%)

Bitcoin CAD84,495.71-1,995.30(-2.31%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fortum Oyj (FORTUM.HE)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7288
+0.0002(+0.02%)

CRUDE OIL
79.21
+0.83(+1.06%)

Bitcoin CAD
84,495.71
-1,995.30(-2.31%)