Fiskars Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	13.34	13.42	13.30	13.42	13.42	0.45%	13,656
Sep 15, 2026	13.36	13.36	13.06	13.36	13.36	1.83%	8,831
Sep 14, 2026	13.32	13.32	13.12	13.12	13.12	-1.35%	7,339
Sep 11, 2026	13.18	13.30	13.10	13.30	13.30	1.06%	8,431
Sep 10, 2026	13.44	13.44	13.16	13.16	13.16	-0.68%	20,866
Sep 9, 2026	13.62	13.80	13.46	13.46	13.25	-1.32%	18,841
Sep 8, 2026	13.64	13.86	13.50	13.64	13.43	0.15%	19,105
Sep 7, 2026	14.00	14.00	13.62	13.62	13.41	-2.71%	23,192
Sep 4, 2026	13.82	14.00	13.78	14.00	13.78	1.45%	9,365
Sep 3, 2026	13.94	14.04	13.78	13.80	13.58	-0.72%	16,755
Sep 2, 2026	14.00	14.08	13.90	13.90	13.68	-1.14%	24,796
Sep 1, 2026	14.10	14.40	14.00	14.06	13.84	0.57%	13,805
Aug 31, 2026	14.10	14.20	13.98	13.98	13.76	-0.99%	33,212
Aug 28, 2026	14.02	14.28	14.02	14.12	13.90	0.71%	16,533
Aug 27, 2026	14.02	14.10	13.96	14.02	13.80	-	4,300
Aug 26, 2026	14.02	14.08	13.94	14.02	13.80	-	8,525
Aug 25, 2026	13.90	14.06	13.88	14.02	13.80	1.30%	12,712
Aug 24, 2026	13.78	13.92	13.78	13.84	13.62	0.44%	10,254
Aug 21, 2026	13.70	13.86	13.68	13.78	13.57	0.15%	9,563
Aug 20, 2026	13.64	13.86	13.64	13.76	13.55	1.03%	114,851
Aug 19, 2026	13.76	13.78	13.52	13.62	13.41	-0.58%	11,912
Aug 18, 2026	13.72	13.76	13.56	13.70	13.49	-0.29%	21,100
Aug 17, 2026	13.68	13.76	13.52	13.74	13.53	0.29%	8,841
Aug 14, 2026	13.68	13.72	13.60	13.70	13.49	0.44%	8,342
Aug 13, 2026	13.48	13.76	13.48	13.64	13.43	1.19%	16,624
Aug 12, 2026	13.44	13.54	13.40	13.48	13.27	0.45%	10,363
Aug 11, 2026	13.50	13.50	13.34	13.42	13.21	0.15%	11,323
Aug 10, 2026	13.38	13.46	13.30	13.40	13.19	0.15%	14,470
Aug 7, 2026	13.36	13.44	13.30	13.38	13.17	0.15%	6,002
Aug 6, 2026	13.20	13.50	13.14	13.36	13.15	1.21%	16,242
Aug 5, 2026	13.18	13.26	13.14	13.20	12.99	0.46%	8,841
Aug 4, 2026	13.28	13.28	13.12	13.14	12.93	-1.05%	14,183
Aug 3, 2026	13.08	13.34	13.08	13.28	13.07	2.15%	12,714
Jul 31, 2026	12.98	13.12	12.98	13.00	12.80	0.31%	8,814
Jul 30, 2026	13.18	13.30	12.96	12.96	12.76	-1.37%	9,426
Jul 29, 2026	13.16	13.34	13.12	13.14	12.93	-0.45%	9,831
Jul 28, 2026	13.22	13.34	13.16	13.20	12.99	-	7,468
Jul 27, 2026	12.98	13.32	12.92	13.20	12.99	1.38%	20,015
Jul 24, 2026	12.80	13.10	12.76	13.02	12.82	1.72%	19,677
Jul 23, 2026	12.74	12.88	12.64	12.80	12.60	0.63%	21,917
Jul 22, 2026	12.60	12.80	12.50	12.72	12.52	0.63%	18,253
Jul 21, 2026	12.46	12.74	12.44	12.64	12.44	1.28%	12,078
Jul 20, 2026	12.70	12.78	12.48	12.48	12.29	-1.42%	32,126
Jul 17, 2026	12.50	12.72	12.34	12.66	12.46	1.28%	19,480
Jul 16, 2026	12.74	12.76	12.34	12.50	12.30	-1.88%	21,156
Jul 15, 2026	12.70	12.86	12.68	12.74	12.54	0.31%	10,121
Jul 14, 2026	12.80	12.86	12.66	12.70	12.50	0.16%	9,387
Jul 13, 2026	12.58	12.82	12.58	12.68	12.48	0.79%	8,694
Jul 10, 2026	12.64	12.78	12.58	12.58	12.38	-0.16%	11,755
Jul 9, 2026	12.58	12.70	12.54	12.60	12.40	-	15,734