Canada markets open in 6 hours 2 minutes

Fiskars Oyj Abp (FSKRS.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
14.980.00 (0.00%)
As of 10:24AM EEST. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202414.9814.9814.9814.9814.98244
Oct 14, 202415.1015.1014.9814.9814.984,002
Oct 11, 202415.1615.1615.0615.1415.145,609
Oct 10, 202415.0215.1615.0015.1015.104,219
Oct 09, 202414.9415.1614.9215.0015.007,931
Oct 08, 202414.9415.1614.9214.9214.923,504
Oct 07, 202414.9414.9814.9014.9214.924,554
Oct 04, 202415.0015.1414.9214.9414.947,415
Oct 03, 202415.5615.5615.0015.1215.124,574
Oct 02, 202415.6215.6215.3815.5615.562,246
Oct 01, 202415.5615.6815.5615.6215.622,314
Sept 30, 202415.3615.5615.3415.5615.567,928
Sept 27, 202415.3015.4015.2815.3615.368,643
Sept 26, 202415.3015.4015.1815.2615.2610,440
Sept 25, 202415.4015.4215.2415.3015.303,539
Sept 24, 202415.2015.3815.1615.3815.383,147
Sept 23, 202415.2215.3415.1015.2215.224,472
Sept 20, 202415.0215.2215.0215.2215.2217,185
Sept 19, 202415.0015.1014.9015.0615.067,081
Sept 18, 202415.1615.3014.7614.8014.8010,062
Sept 17, 202415.4815.4815.1015.1615.166,420
Sept 16, 202415.4215.5015.4015.4415.445,401
Sept 13, 202415.6415.6415.3615.4015.405,455
Sept 13, 20240.41 Dividend
Sept 12, 202415.8215.9015.8215.8215.418,754
Sept 11, 202415.9015.9815.8615.8815.476,468
Sept 10, 202415.9215.9815.8615.9215.514,860
Sept 09, 202415.9015.9615.8815.9015.493,493
Sept 06, 202415.9615.9815.8815.8815.476,954
Sept 05, 202415.9216.0015.8415.9815.576,208
Sept 04, 202416.0016.0615.9215.9215.517,214
Sept 03, 202416.1616.2016.0016.0015.594,472
Sept 02, 202416.0016.2016.0016.1015.686,307
Aug 30, 202416.0216.1816.0016.0015.5910,091
Aug 29, 202416.2816.3416.0016.1015.687,440
Aug 28, 202416.4016.4616.2616.2815.863,309
Aug 27, 202416.5016.6416.3016.3015.886,552
Aug 26, 202416.4816.5616.4416.5016.071,948
Aug 23, 202416.7816.7816.4416.4816.052,341
Aug 22, 202416.5416.8016.4016.5216.096,292
Aug 21, 202416.5816.6016.5216.5216.091,804
Aug 20, 202416.8016.8216.5816.5816.1518,006
Aug 19, 202416.4416.8016.4416.8016.366,350
Aug 16, 202416.6016.8016.4416.4416.014,757
Aug 15, 202416.5016.6216.4016.6216.194,126
Aug 14, 202416.4416.4816.3816.4616.031,583
Aug 13, 202416.3216.5016.3216.5016.073,917
Aug 12, 202416.3216.5016.3016.3215.903,979
Aug 09, 202416.3016.5016.2216.3015.884,261
Aug 08, 202416.3016.3816.1216.3015.883,797
Aug 07, 202416.1816.4016.1016.3015.884,840
Aug 06, 202415.6016.0415.6016.0415.624,879
Aug 05, 202415.8015.8015.5015.7415.337,765
Aug 02, 202415.9616.1815.8015.8215.415,456
Aug 01, 202415.9016.0215.8815.9815.575,726
Jul 31, 202415.9215.9815.8015.9015.492,528
Jul 30, 202415.9415.9415.8015.9215.512,183
Jul 29, 202415.9615.9815.7415.9415.5352,982
Jul 26, 202416.0016.0415.9615.9615.551,611
Jul 25, 202415.8416.1615.7416.0415.625,456
Jul 24, 202415.9415.9415.7215.8615.454,802
Jul 23, 202416.2416.2415.7215.9615.5510,346
Jul 22, 202416.9216.9216.2416.2415.826,747
Jul 19, 202416.6216.9616.5216.9216.4820,501
Jul 18, 202416.5016.7416.2416.7016.2710,753
Jul 17, 202416.6617.0016.4617.0016.563,343
Jul 16, 202417.0217.0216.6016.6616.232,449
Jul 15, 202416.8217.1216.7017.0216.586,861
Jul 12, 202416.6816.8416.5416.8416.403,585
Jul 11, 202416.4016.6016.3016.6016.174,042
Jul 10, 202416.2616.5216.2416.3815.965,615
Jul 09, 202416.3216.5016.2416.3615.943,084
Jul 08, 202416.5816.7016.3416.3615.943,603
Jul 05, 202416.7016.7816.5216.5816.155,240
Jul 04, 202416.6416.7016.6216.6416.214,483
Jul 03, 202416.5016.7216.4216.6216.195,881
Jul 02, 202416.3016.4416.2216.3815.963,469
Jul 01, 202416.2416.7016.1816.3015.888,289
Jun 28, 202416.4616.5016.2416.2415.828,478
Jun 27, 202416.5216.5216.3016.4416.015,938
Jun 26, 202416.6216.7616.4216.4215.993,774
Jun 25, 202417.1417.1416.5816.6016.175,711
Jun 24, 202416.9817.2416.9617.1816.7314,560
Jun 20, 202416.5617.9416.2817.9417.4818,908
Jun 19, 202416.1216.6016.1216.4215.998,916
Jun 18, 202416.0016.5416.0016.5416.1110,396
Jun 17, 202416.1016.3615.9015.9615.5510,103
Jun 14, 202416.3016.3216.0216.0815.665,692
Jun 13, 202416.7416.7416.0616.3215.9015,370
Jun 12, 202416.5016.8016.3416.6016.1720,560
Jun 11, 202416.6016.6616.5216.6016.173,632
Jun 10, 202416.6016.6816.4816.6016.176,789
Jun 07, 202416.4016.6616.4016.6416.215,149
Jun 06, 202416.4416.6016.4416.5016.072,546
Jun 05, 202416.4416.5216.4016.4416.016,256
Jun 04, 202416.6616.7616.3216.3215.9013,953
Jun 03, 202416.7016.8016.6416.6416.212,453
May 31, 202416.7416.7416.4416.6216.198,840
May 30, 202416.8016.8816.5016.7416.314,939
May 29, 202417.1017.3016.8016.8016.367,525
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...