Fiskars Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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