Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Free Realtime Quote EUR

Fiskars Oyj Abp (FSKRS.HE)

14.76
-0.16
(-1.07%)
As of 3:09:07 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 202514.9614.9614.7014.7614.762,560
May 7, 202514.8014.9814.7214.9214.928,148
May 6, 202514.5214.8414.5014.8014.8010,027
May 5, 202514.5214.8214.4214.5414.547,289
May 2, 202514.6614.8214.5214.5214.527,719
Apr 30, 202514.8014.9414.6014.6414.645,770
Apr 29, 202514.6814.9014.6814.8014.806,598
Apr 28, 202514.7215.0614.6014.6014.608,864
Apr 25, 202514.5014.8014.3214.6814.685,234
Apr 24, 202514.1014.4013.9214.2614.2611,481
Apr 23, 202514.0814.3014.0214.1614.168,445
Apr 22, 202514.4614.5814.1614.3414.345,917
Apr 17, 202514.2014.5014.1614.4414.444,263
Apr 16, 202514.3014.3013.9214.2014.207,389
Apr 15, 202514.1814.5414.1814.3014.304,723
Apr 14, 202514.1414.5214.0414.1814.186,433
Apr 11, 202514.5214.6013.9814.1214.123,473
Apr 10, 202514.3615.0013.9613.9813.987,744
Apr 9, 202514.2214.2213.7013.7013.7018,768
Apr 8, 202513.9614.8813.9614.2414.249,309
Apr 7, 202513.8013.9013.5613.8213.8212,770
Apr 4, 202514.7014.7214.1214.3614.3642,225
Apr 3, 202514.6614.9014.5814.7014.709,105
Apr 2, 202514.7015.1014.7014.9014.903,523
Apr 1, 202514.6614.9814.6614.7014.7012,115
Mar 31, 202514.6614.6814.5414.6414.646,720
Mar 28, 202514.5814.8014.5014.5414.549,240
Mar 27, 202514.7414.7414.4614.5614.567,099
Mar 26, 202514.7014.7614.6014.7614.769,620
Mar 25, 202515.2215.2214.6814.6814.6814,491
Mar 24, 202515.9615.9615.2015.2215.2212,398
Mar 21, 202515.9216.0015.9215.9615.9613,471
Mar 20, 202515.7215.9215.6215.8815.8823,072
Mar 19, 202515.6415.7815.5415.7215.726,058
Mar 18, 202515.5815.7015.5615.6215.628,081
Mar 17, 202515.4015.5815.4015.5015.5012,604
Mar 14, 202515.5415.5415.4015.4615.4611,337
Mar 13, 2025 0.42 Dividend
Mar 13, 202516.1416.1415.3815.5615.5625,832
Mar 12, 202516.1816.4016.0616.3415.929,286
Mar 11, 202516.0816.3416.0416.1615.7416,581
Mar 10, 202515.7016.0815.6616.0815.6717,976
Mar 7, 202515.6615.7215.6415.7015.305,270
Mar 6, 202515.4015.7015.4015.5415.1410,051
Mar 5, 202515.3615.6415.3615.4015.0032,016
Mar 4, 202515.4815.4815.3615.3814.989,327
Mar 3, 202515.6215.6215.4615.5215.126,909
Feb 28, 202515.4815.6215.4415.6215.2225,833
Feb 27, 202515.8015.8015.4215.4215.027,320
Feb 26, 202515.5815.8215.5815.8015.393,169
Feb 25, 202515.6415.8215.5615.5615.169,636
Feb 24, 202515.6815.7615.6015.6415.246,000
Feb 21, 202515.7015.7015.5415.5815.183,980
Feb 20, 202515.4215.6815.4215.5415.142,314
Feb 19, 202515.6015.7015.3415.4015.004,167
Feb 18, 202515.5615.6015.5015.5815.184,097
Feb 17, 202515.4015.6015.4015.5815.185,297
Feb 14, 202515.5015.5215.2615.3414.959,345
Feb 13, 202515.4015.5015.2015.4415.045,505
Feb 12, 202515.6015.7215.4215.4215.026,843
Feb 11, 202515.5815.6215.5215.6015.202,988
Feb 10, 202515.6615.6615.5015.6615.266,433
Feb 7, 202515.2215.8015.2215.6815.2814,290
Feb 6, 202515.1415.2215.0415.1814.7912,383
Feb 5, 202514.8015.0614.7615.0414.655,060
Feb 4, 202514.9014.9814.7414.8014.425,769
Feb 3, 202515.0015.0014.6014.7414.3613,104
Jan 31, 202515.3415.5015.3215.3614.975,247
Jan 30, 202515.0215.3414.9415.3414.957,944
Jan 29, 202514.9415.1014.8815.0214.636,710
Jan 28, 202514.8614.9814.7814.9414.564,439
Jan 27, 202514.7214.9014.5214.8614.4812,460
Jan 24, 202515.0215.0614.6214.7214.349,709
Jan 23, 202514.8815.0614.8815.0214.637,834
Jan 22, 202514.6214.9014.6214.8614.4821,272
Jan 21, 202514.6014.6214.5614.6214.246,777
Jan 20, 202514.6814.6814.5614.6214.246,008
Jan 17, 202514.5014.7214.5014.6814.309,132
Jan 16, 202514.5214.6014.4614.4614.097,111
Jan 15, 202514.5014.6814.4814.5014.138,054
Jan 14, 202514.6414.7014.4014.6014.2234,749
Jan 13, 202514.7214.7214.4614.5614.1931,463
Jan 10, 202514.7814.8414.7014.7014.325,005
Jan 9, 202514.7814.8414.6814.7814.405,275
Jan 8, 202514.7014.8414.6214.7814.406,094
Jan 7, 202514.8615.0014.7014.7214.3457,137
Jan 3, 202514.7414.9614.7014.8614.489,645
Jan 2, 202514.9014.9414.7214.7414.36132,230
Dec 30, 202414.5014.9414.5014.9414.5614,816
Dec 27, 202414.6214.6414.5014.6014.2218,106
Dec 23, 202414.6014.8814.6014.8814.5013,356
Dec 20, 202414.1014.5414.1014.5214.1529,327
Dec 19, 202414.3214.4014.1814.2213.859,196
Dec 18, 202414.1414.5014.1014.3613.999,481
Dec 17, 202414.3614.3814.0814.3213.9515,210
Dec 16, 202414.0014.4614.0014.3814.0115,830
Dec 13, 202414.1214.2814.0014.2613.8945,147
Dec 12, 202414.1814.3014.1414.1813.828,909
Dec 11, 202414.2014.2814.1414.1813.8212,640
Dec 10, 202414.4814.5014.2014.2013.8415,268
Dec 9, 202414.5414.5614.4414.4814.118,048
Dec 5, 202414.8414.8414.5614.5614.198,138
Dec 4, 202414.5214.9814.5214.8414.468,090
Dec 3, 202414.5214.6814.3614.5214.1512,365
Dec 2, 202414.5414.9214.5214.5214.1519,796
Nov 29, 202414.9214.9214.5414.5414.1749,405
Nov 28, 202414.7414.8814.7214.7814.401,722
Nov 27, 202414.6214.8014.6214.7414.367,134
Nov 26, 202414.8215.0014.5614.6014.228,175
Nov 25, 202415.2015.3814.7014.8414.4619,122
Nov 22, 202415.2015.3015.1015.2014.817,524
Nov 21, 202415.0815.1614.9415.1014.714,601
Nov 20, 202415.1015.2614.9815.0814.696,609
Nov 19, 202415.2815.2815.0015.1014.715,261
Nov 18, 202415.1015.2814.8615.2814.8915,656
Nov 15, 202415.0215.2214.9815.1014.7111,483
Nov 14, 202415.0215.4415.0015.0014.615,999
Nov 13, 202415.1215.3015.0215.0214.635,959
Nov 12, 202415.0215.4815.0015.4015.0016,297
Nov 11, 202415.1415.1815.0015.1014.718,809
Nov 8, 202415.2215.3615.1215.1414.752,226
Nov 7, 202415.3015.4415.1815.2414.8519,081
Nov 6, 202415.0015.3615.0015.3414.957,962
Nov 5, 202415.2615.2615.1215.2214.833,055
Nov 4, 202415.3815.4015.1815.2614.873,815
Nov 1, 202415.2015.4215.1215.4215.024,419
Oct 31, 202415.3815.3815.0415.3214.9326,074
Oct 30, 202415.2815.3815.1415.2614.872,711
Oct 29, 202415.0015.3014.9615.2814.8910,094
Oct 28, 202415.5015.6015.3615.4615.065,820
Oct 25, 202415.5215.7815.3415.6415.2425,616
Oct 24, 202415.0415.8215.0415.6415.2430,154
Oct 23, 202415.1015.2615.0015.0414.6522,684
Oct 22, 202415.2615.2615.0815.0814.697,873
Oct 21, 202415.3615.5015.1815.2614.873,724
Oct 18, 202415.0415.4015.0415.3614.975,157
Oct 17, 202414.9015.0614.8415.0414.655,199
Oct 16, 202415.0215.0414.9014.9014.523,158
Oct 15, 202414.9815.0814.9615.0414.653,640
Oct 14, 202415.1015.1014.9814.9814.594,002
Oct 11, 202415.1615.1615.0615.1414.755,609
Oct 10, 202415.0215.1615.0015.1014.714,219
Oct 9, 202414.9415.1614.9215.0014.617,931
Oct 8, 202414.9415.1614.9214.9214.543,504
Oct 7, 202414.9414.9814.9014.9214.544,554
Oct 4, 202415.0015.1414.9214.9414.567,415
Oct 3, 202415.5615.5615.0015.1214.734,574
Oct 2, 202415.6215.6215.3815.5615.162,246
Oct 1, 202415.5615.6815.5615.6215.222,314
Sep 30, 202415.3615.5615.3415.5615.167,928
Sep 27, 202415.3015.4015.2815.3614.978,643
Sep 26, 202415.3015.4015.1815.2614.8710,440
Sep 25, 202415.4015.4215.2415.3014.913,539
Sep 24, 202415.2015.3815.1615.3814.983,147
Sep 23, 202415.2215.3415.1015.2214.834,472
Sep 20, 202415.0215.2215.0215.2214.8317,185
Sep 19, 202415.0015.1014.9015.0614.677,081
Sep 18, 202415.1615.3014.7614.8014.4210,062
Sep 17, 202415.4815.4815.1015.1614.776,420
Sep 16, 202415.4215.5015.4015.4415.045,401
Sep 13, 2024 0.41 Dividend
Sep 13, 202415.6415.6415.3615.4015.005,455
Sep 12, 202415.8215.9015.8215.8215.018,754
Sep 11, 202415.9015.9815.8615.8815.076,468
Sep 10, 202415.9215.9815.8615.9215.114,860
Sep 9, 202415.9015.9615.8815.9015.093,493
Sep 6, 202415.9615.9815.8815.8815.076,954
Sep 5, 202415.9216.0015.8415.9815.176,208
Sep 4, 202416.0016.0615.9215.9215.117,214
Sep 3, 202416.1616.2016.0016.0015.184,472
Sep 2, 202416.0016.2016.0016.1015.286,307
Aug 30, 202416.0216.1816.0016.0015.1810,091
Aug 29, 202416.2816.3416.0016.1015.287,440
Aug 28, 202416.4016.4616.2616.2815.453,309
Aug 27, 202416.5016.6416.3016.3015.476,552
Aug 26, 202416.4816.5616.4416.5015.661,948
Aug 23, 202416.7816.7816.4416.4815.642,341
Aug 22, 202416.5416.8016.4016.5215.686,292
Aug 21, 202416.5816.6016.5216.5215.681,804
Aug 20, 202416.8016.8216.5816.5815.7418,006
Aug 19, 202416.4416.8016.4416.8015.946,350
Aug 16, 202416.6016.8016.4416.4415.604,757
Aug 15, 202416.5016.6216.4016.6215.774,126
Aug 14, 202416.4416.4816.3816.4615.621,583
Aug 13, 202416.3216.5016.3216.5015.663,917
Aug 12, 202416.3216.5016.3016.3215.493,979
Aug 9, 202416.3016.5016.2216.3015.474,261
Aug 8, 202416.3016.3816.1216.3015.473,797
Aug 7, 202416.1816.4016.1016.3015.474,840
Aug 6, 202415.6016.0415.6016.0415.224,879
Aug 5, 202415.8015.8015.5015.7414.947,765
Aug 2, 202415.9616.1815.8015.8215.015,456
Aug 1, 202415.9016.0215.8815.9815.175,726
Jul 31, 202415.9215.9815.8015.9015.092,528
Jul 30, 202415.9415.9415.8015.9215.112,183
Jul 29, 202415.9615.9815.7415.9415.1352,982
Jul 26, 202416.0016.0415.9615.9615.151,611
Jul 25, 202415.8416.1615.7416.0415.225,456
Jul 24, 202415.9415.9415.7215.8615.054,802
Jul 23, 202416.2416.2415.7215.9615.1510,346
Jul 22, 202416.9216.9216.2416.2415.416,747
Jul 19, 202416.6216.9616.5216.9216.0620,501
Jul 18, 202416.5016.7416.2416.7015.8510,753
Jul 17, 202416.6617.0016.4617.0016.133,343
Jul 16, 202417.0217.0216.6016.6615.812,449
Jul 15, 202416.8217.1216.7017.0216.156,861
Jul 12, 202416.6816.8416.5416.8415.983,585
Jul 11, 202416.4016.6016.3016.6015.754,042
Jul 10, 202416.2616.5216.2416.3815.555,615
Jul 9, 202416.3216.5016.2416.3615.533,084
Jul 8, 202416.5816.7016.3416.3615.533,603
Jul 5, 202416.7016.7816.5216.5815.745,240
Jul 4, 202416.6416.7016.6216.6415.794,483
Jul 3, 202416.5016.7216.4216.6215.775,881
Jul 2, 202416.3016.4416.2216.3815.553,469
Jul 1, 202416.2416.7016.1816.3015.478,289
Jun 28, 202416.4616.5016.2416.2415.418,478
Jun 27, 202416.5216.5216.3016.4415.605,938
Jun 26, 202416.6216.7616.4216.4215.583,774
Jun 25, 202417.1417.1416.5816.6015.755,711
Jun 24, 202416.9817.2416.9617.1816.3014,560
Jun 20, 202416.5617.9416.2817.9417.0318,908
Jun 19, 202416.1216.6016.1216.4215.588,916
Jun 18, 202416.0016.5416.0016.5415.7010,396
Jun 17, 202416.1016.3615.9015.9615.1510,103
Jun 14, 202416.3016.3216.0216.0815.265,692
Jun 13, 202416.7416.7416.0616.3215.4915,370
Jun 12, 202416.5016.8016.3416.6015.7520,560
Jun 11, 202416.6016.6616.5216.6015.753,632
Jun 10, 202416.6016.6816.4816.6015.756,789
Jun 7, 202416.4016.6616.4016.6415.795,149
Jun 6, 202416.4416.6016.4416.5015.662,546
Jun 5, 202416.4416.5216.4016.4415.606,256
Jun 4, 202416.6616.7616.3216.3215.4913,953
Jun 3, 202416.7016.8016.6416.6415.792,453
May 31, 202416.7416.7416.4416.6215.778,840
May 30, 202416.8016.8816.5016.7415.894,939
May 29, 202417.1017.3016.8016.8015.947,525
May 28, 202417.1017.3217.0417.2016.3211,489
May 27, 202417.1017.1616.9817.1016.236,724
May 24, 202417.0217.2617.0017.1016.237,776
May 23, 202417.2817.2817.0217.1416.273,122
May 22, 202417.1417.3817.1217.1816.304,343
May 21, 202416.9417.1816.8817.1616.2915,195
May 20, 202417.1217.1616.9417.0016.136,531
May 17, 202417.2217.2816.9817.1616.296,103
May 16, 202417.2217.4217.2017.2016.326,413
May 15, 202417.1617.3416.9417.2416.3645,619
May 14, 202417.4217.5017.0417.1616.2917,661
May 13, 202417.2417.4817.2417.4816.596,074
May 10, 202417.2017.4617.2017.2216.348,472
May 8, 202417.2217.3617.2017.2416.365,987