Fiskars Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	14.38	14.40	14.20	14.32	14.10	-0.28%	13,876
May 27, 2026	14.20	14.60	14.20	14.36	14.14	1.13%	22,031
May 26, 2026	14.28	14.36	14.20	14.20	13.99	-0.70%	13,400
May 25, 2026	14.28	14.48	14.26	14.30	14.08	0.28%	22,215
May 22, 2026	14.30	14.32	14.14	14.26	14.05	-0.28%	16,419
May 21, 2026	13.96	14.30	13.96	14.30	14.08	2.73%	25,182
May 20, 2026	13.90	14.02	13.80	13.92	13.71	0.29%	14,189
May 19, 2026	13.90	14.16	13.82	13.88	13.67	-	24,968
May 18, 2026	13.76	13.98	13.64	13.88	13.67	0.87%	13,883
May 15, 2026	13.60	13.94	13.60	13.76	13.55	1.62%	23,102
May 13, 2026	13.34	13.68	13.34	13.54	13.34	1.80%	15,286
May 12, 2026	13.72	13.72	13.28	13.30	13.10	-2.64%	22,077
May 11, 2026	13.90	13.96	13.66	13.66	13.45	-1.73%	13,822
May 8, 2026	14.14	14.14	13.90	13.90	13.69	-1.00%	13,672
May 7, 2026	14.22	14.22	14.00	14.04	13.83	-0.85%	15,791
May 6, 2026	14.00	14.26	13.96	14.16	13.95	1.00%	22,436
May 5, 2026	14.04	14.18	13.94	14.02	13.81	-	13,616
May 4, 2026	13.74	14.20	13.74	14.02	13.81	2.04%	28,769
Apr 30, 2026	13.68	13.96	13.60	13.74	13.53	0.44%	17,121
Apr 29, 2026	13.60	13.82	13.56	13.68	13.47	0.59%	1,221,343
Apr 28, 2026	13.46	13.64	13.44	13.60	13.40	1.34%	14,501
Apr 27, 2026	13.30	13.56	13.30	13.42	13.22	1.05%	13,475
Apr 24, 2026	13.54	13.60	13.24	13.28	13.08	-2.06%	46,436
Apr 23, 2026	13.04	13.56	12.90	13.56	13.36	8.31%	93,573
Apr 22, 2026	12.54	12.66	12.52	12.52	12.33	-0.63%	21,604
Apr 21, 2026	12.84	12.84	12.58	12.60	12.41	-1.87%	14,559
Apr 20, 2026	13.00	13.02	12.84	12.84	12.65	-0.93%	11,119
Apr 17, 2026	12.86	13.04	12.84	12.96	12.77	1.25%	19,188
Apr 16, 2026	12.68	12.86	12.68	12.80	12.61	0.63%	14,650
Apr 15, 2026	12.54	12.80	12.54	12.72	12.53	1.44%	14,956
Apr 14, 2026	12.60	12.64	12.44	12.54	12.35	-0.48%	24,427
Apr 13, 2026	12.76	12.84	12.56	12.60	12.41	-2.17%	26,323
Apr 10, 2026	12.64	12.94	12.60	12.88	12.69	3.04%	19,791
Apr 9, 2026	12.74	12.74	12.50	12.50	12.31	-1.57%	14,447
Apr 8, 2026	12.58	12.82	12.52	12.70	12.51	2.75%	30,812
Apr 7, 2026	12.42	12.64	12.28	12.36	12.17	-0.48%	25,147
Apr 2, 2026	12.24	12.42	12.18	12.42	12.23	1.47%	11,260
Apr 1, 2026	12.30	12.36	12.24	12.24	12.06	0.82%	9,669
Mar 31, 2026	12.26	12.40	12.12	12.14	11.96	-0.49%	20,439
Mar 30, 2026	12.30	12.38	12.06	12.20	12.02	-0.49%	26,023
Mar 27, 2026	12.48	12.48	12.26	12.26	12.08	-0.81%	9,163
Mar 26, 2026	12.34	12.48	12.34	12.36	12.17	0.16%	3,735
Mar 25, 2026	12.18	12.42	12.18	12.34	12.15	1.48%	16,687
Mar 24, 2026	12.18	12.32	12.06	12.16	11.98	-0.65%	11,228