Fiskars Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.36	13.44	13.30	13.38	13.38	0.15%	6,002
Aug 6, 2026	13.20	13.50	13.14	13.36	13.36	1.21%	16,242
Aug 5, 2026	13.18	13.26	13.14	13.20	13.20	0.46%	8,841
Aug 4, 2026	13.28	13.28	13.12	13.14	13.14	-1.05%	14,183
Aug 3, 2026	13.08	13.34	13.08	13.28	13.28	2.15%	12,714
Jul 31, 2026	12.98	13.12	12.98	13.00	13.00	0.31%	8,814
Jul 30, 2026	13.18	13.30	12.96	12.96	12.96	-1.37%	9,426
Jul 29, 2026	13.16	13.34	13.12	13.14	13.14	-0.45%	9,831
Jul 28, 2026	13.22	13.34	13.16	13.20	13.20	-	7,468
Jul 27, 2026	12.98	13.32	12.92	13.20	13.20	1.38%	19,915
Jul 24, 2026	12.80	13.10	12.76	13.02	13.02	1.72%	19,677
Jul 23, 2026	12.74	12.88	12.64	12.80	12.80	0.63%	21,917
Jul 22, 2026	12.60	12.80	12.50	12.72	12.72	0.63%	18,253
Jul 21, 2026	12.46	12.74	12.44	12.64	12.64	1.28%	12,078
Jul 20, 2026	12.70	12.78	12.48	12.48	12.48	-1.42%	31,568
Jul 17, 2026	12.50	12.72	12.34	12.66	12.66	1.28%	19,480
Jul 16, 2026	12.74	12.76	12.34	12.50	12.50	-1.88%	21,156
Jul 15, 2026	12.70	12.86	12.68	12.74	12.74	0.31%	10,121
Jul 14, 2026	12.80	12.86	12.66	12.70	12.70	0.16%	9,387
Jul 13, 2026	12.58	12.82	12.58	12.68	12.68	0.79%	8,694
Jul 10, 2026	12.64	12.78	12.58	12.58	12.58	-0.16%	11,755
Jul 9, 2026	12.58	12.70	12.54	12.60	12.60	-	15,734
Jul 8, 2026	12.76	12.76	12.60	12.60	12.60	-1.10%	9,109
Jul 7, 2026	12.62	12.90	12.60	12.74	12.74	0.63%	12,256
Jul 6, 2026	12.92	12.98	12.66	12.66	12.66	-1.86%	23,004
Jul 3, 2026	12.94	13.06	12.86	12.90	12.90	-0.31%	11,679
Jul 2, 2026	12.90	13.00	12.76	12.94	12.94	0.47%	20,922
Jul 1, 2026	13.50	13.50	12.88	12.88	12.88	-2.42%	36,309
Jun 30, 2026	13.44	13.70	13.20	13.20	13.20	-1.64%	13,973
Jun 29, 2026	13.42	13.60	13.40	13.42	13.42	-0.59%	10,199
Jun 26, 2026	13.26	13.50	13.26	13.50	13.50	1.66%	5,024
Jun 25, 2026	13.18	13.32	13.12	13.28	13.28	0.76%	7,409
Jun 24, 2026	13.42	13.44	13.18	13.18	13.18	-1.64%	14,602
Jun 23, 2026	13.62	13.64	13.40	13.40	13.40	-1.76%	14,861
Jun 22, 2026	13.92	13.92	13.50	13.64	13.64	-0.15%	9,419
Jun 18, 2026	13.58	13.78	13.52	13.66	13.66	0.74%	12,269
Jun 17, 2026	13.86	13.86	13.56	13.56	13.56	-1.60%	9,513
Jun 16, 2026	13.96	14.10	13.78	13.78	13.78	-0.58%	9,662
Jun 15, 2026	14.20	14.38	13.86	13.86	13.86	-1.84%	14,677
Jun 12, 2026	14.08	14.24	14.04	14.12	14.12	1.00%	10,395
Jun 11, 2026	13.80	14.10	13.80	13.98	13.98	1.16%	27,586
Jun 10, 2026	13.84	13.96	13.74	13.82	13.82	-	8,238
Jun 9, 2026	13.92	14.00	13.82	13.82	13.82	-1.14%	12,576
Jun 8, 2026	13.84	14.02	13.74	13.98	13.98	1.01%	27,995
Jun 5, 2026	13.60	13.92	13.58	13.84	13.84	1.76%	18,729
Jun 4, 2026	13.70	13.76	13.52	13.60	13.60	-0.87%	21,943
Jun 3, 2026	13.80	13.92	13.70	13.72	13.72	-0.22%	16,321
Jun 2, 2026	13.92	14.10	13.90	13.96	13.75	0.43%	25,656
Jun 1, 2026	14.46	14.46	13.90	13.90	13.69	-4.14%	38,230
May 29, 2026	14.34	14.56	14.28	14.50	14.28	1.26%	28,920