Fiskars Oyj Abp (HEL:FSKRS)
Finland
· Delayed Price · Currency is EUR 13.60
+0.18 (1.34%)
Apr 28, 2026, 6:29 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.46 | 13.64 | 13.44 | 13.64 | - | 1.64% | 7,202 |
| Apr 27, 2026 | 13.30 | 13.56 | 13.30 | 13.42 | 13.42 | 1.05% | 13,475 |
| Apr 24, 2026 | 13.54 | 13.60 | 13.24 | 13.28 | 13.28 | -2.06% | 44,621 |
| Apr 23, 2026 | 13.04 | 13.56 | 12.90 | 13.56 | 13.56 | 8.31% | 93,573 |
| Apr 22, 2026 | 12.54 | 12.66 | 12.52 | 12.52 | 12.52 | -0.63% | 21,604 |
| Apr 21, 2026 | 12.84 | 12.84 | 12.58 | 12.60 | 12.60 | -1.87% | 14,559 |
| Apr 20, 2026 | 13.00 | 13.02 | 12.84 | 12.84 | 12.84 | -0.93% | 11,119 |
| Apr 17, 2026 | 12.86 | 13.04 | 12.84 | 12.96 | 12.96 | 1.25% | 19,188 |
| Apr 16, 2026 | 12.68 | 12.86 | 12.68 | 12.80 | 12.80 | 0.63% | 14,650 |
| Apr 15, 2026 | 12.54 | 12.80 | 12.54 | 12.72 | 12.72 | 1.44% | 14,956 |
| Apr 14, 2026 | 12.60 | 12.64 | 12.44 | 12.54 | 12.54 | -0.48% | 24,427 |
| Apr 13, 2026 | 12.76 | 12.84 | 12.56 | 12.60 | 12.60 | -2.17% | 26,323 |
| Apr 10, 2026 | 12.64 | 12.94 | 12.60 | 12.88 | 12.88 | 3.04% | 19,791 |
| Apr 9, 2026 | 12.74 | 12.74 | 12.50 | 12.50 | 12.50 | -1.57% | 14,447 |
| Apr 8, 2026 | 12.58 | 12.82 | 12.52 | 12.70 | 12.70 | 2.75% | 30,812 |
| Apr 7, 2026 | 12.42 | 12.64 | 12.28 | 12.36 | 12.36 | -0.48% | 25,147 |
| Apr 2, 2026 | 12.24 | 12.42 | 12.18 | 12.42 | 12.42 | 1.47% | 11,260 |
| Apr 1, 2026 | 12.30 | 12.36 | 12.24 | 12.24 | 12.24 | 0.82% | 9,669 |
| Mar 31, 2026 | 12.26 | 12.40 | 12.12 | 12.14 | 12.14 | -0.49% | 20,439 |
| Mar 30, 2026 | 12.30 | 12.38 | 12.06 | 12.20 | 12.20 | -0.49% | 23,776 |
| Mar 27, 2026 | 12.48 | 12.48 | 12.26 | 12.26 | 12.26 | -0.81% | 9,163 |
| Mar 26, 2026 | 12.34 | 12.48 | 12.34 | 12.36 | 12.36 | 0.16% | 3,735 |
| Mar 25, 2026 | 12.18 | 12.42 | 12.18 | 12.34 | 12.34 | 1.48% | 16,687 |
| Mar 24, 2026 | 12.18 | 12.32 | 12.06 | 12.16 | 12.16 | -0.65% | 11,228 |
| Mar 23, 2026 | 12.10 | 12.50 | 11.90 | 12.24 | 12.24 | 0.49% | 41,908 |
| Mar 20, 2026 | 12.36 | 12.40 | 12.18 | 12.18 | 12.18 | -0.98% | 13,566 |
| Mar 19, 2026 | 12.50 | 12.52 | 12.30 | 12.30 | 12.30 | -1.60% | 16,926 |
| Mar 18, 2026 | 12.46 | 12.58 | 12.38 | 12.50 | 12.50 | 0.64% | 17,371 |
| Mar 17, 2026 | 12.38 | 12.56 | 12.30 | 12.42 | 12.42 | 0.49% | 23,326 |
| Mar 16, 2026 | 12.52 | 12.52 | 12.36 | 12.36 | 12.36 | -1.12% | 17,309 |
| Mar 13, 2026 | 12.64 | 12.64 | 12.36 | 12.50 | 12.50 | -0.32% | 21,645 |
| Mar 12, 2026 | 12.76 | 12.76 | 12.50 | 12.54 | 12.54 | -2.49% | 26,307 |
| Mar 11, 2026 | 12.78 | 12.96 | 12.76 | 12.86 | 12.65 | - | 28,274 |
| Mar 10, 2026 | 12.72 | 12.96 | 12.72 | 12.86 | 12.65 | 2.06% | 18,592 |
| Mar 9, 2026 | 12.94 | 12.94 | 12.60 | 12.60 | 12.39 | -2.93% | 36,404 |
| Mar 6, 2026 | 12.90 | 13.06 | 12.86 | 12.98 | 12.77 | 1.09% | 17,122 |
| Mar 5, 2026 | 12.58 | 13.06 | 12.58 | 12.84 | 12.63 | 2.07% | 32,398 |
| Mar 4, 2026 | 12.70 | 12.76 | 12.58 | 12.58 | 12.37 | -0.94% | 31,916 |
| Mar 3, 2026 | 12.80 | 12.86 | 12.66 | 12.70 | 12.49 | -1.40% | 20,824 |
| Mar 2, 2026 | 13.10 | 13.18 | 12.94 | 12.88 | 12.67 | -3.30% | 47,688 |
| Feb 27, 2026 | 13.16 | 13.32 | 13.10 | 13.32 | 13.10 | 1.06% | 20,021 |
| Feb 26, 2026 | 12.98 | 13.26 | 12.94 | 13.18 | 12.96 | 1.70% | 17,091 |
| Feb 25, 2026 | 13.26 | 13.34 | 12.94 | 12.96 | 12.75 | -1.82% | 31,833 |
| Feb 24, 2026 | 13.16 | 13.34 | 13.10 | 13.20 | 12.98 | 0.76% | 22,190 |
| Feb 23, 2026 | 13.16 | 13.28 | 13.06 | 13.10 | 12.89 | -0.61% | 16,699 |
| Feb 20, 2026 | 13.00 | 13.18 | 12.92 | 13.18 | 12.96 | 1.54% | 30,227 |
| Feb 19, 2026 | 13.02 | 13.06 | 12.94 | 12.98 | 12.77 | -0.31% | 11,680 |
| Feb 18, 2026 | 12.90 | 13.04 | 12.86 | 13.02 | 12.81 | 0.77% | 12,556 |
| Feb 17, 2026 | 12.98 | 13.08 | 12.86 | 12.92 | 12.71 | -0.15% | 15,727 |
| Feb 16, 2026 | 13.02 | 13.10 | 12.92 | 12.94 | 12.73 | -0.46% | 20,165 |
| Feb 13, 2026 | 12.82 | 13.00 | 12.82 | 13.00 | 12.79 | 1.09% | 16,155 |
| Feb 12, 2026 | 12.86 | 12.96 | 12.82 | 12.86 | 12.65 | - | 14,399 |
| Feb 11, 2026 | 12.90 | 12.96 | 12.80 | 12.86 | 12.65 | -0.62% | 18,984 |
| Feb 10, 2026 | 12.72 | 12.96 | 12.72 | 12.94 | 12.73 | 2.05% | 21,459 |
| Feb 9, 2026 | 12.64 | 12.90 | 12.64 | 12.68 | 12.47 | 0.79% | 39,940 |
| Feb 6, 2026 | 12.58 | 12.76 | 12.46 | 12.58 | 12.37 | -0.16% | 56,790 |
| Feb 5, 2026 | 12.62 | 13.10 | 12.34 | 12.60 | 12.39 | 4.13% | 109,802 |
| Feb 4, 2026 | 12.14 | 12.30 | 12.02 | 12.10 | 11.90 | -0.49% | 43,979 |
| Feb 3, 2026 | 12.18 | 12.22 | 12.10 | 12.16 | 11.96 | - | 12,713 |
| Feb 2, 2026 | 12.18 | 12.30 | 12.12 | 12.16 | 11.96 | -0.16% | 31,979 |
| Jan 30, 2026 | 12.16 | 12.26 | 12.10 | 12.18 | 11.98 | - | 8,273 |
| Jan 29, 2026 | 12.14 | 12.26 | 12.08 | 12.18 | 11.98 | 0.33% | 22,547 |
| Jan 28, 2026 | 12.20 | 12.32 | 12.12 | 12.14 | 11.94 | -0.65% | 24,362 |
| Jan 27, 2026 | 12.32 | 12.38 | 12.14 | 12.22 | 12.02 | -0.49% | 42,607 |
| Jan 26, 2026 | 12.48 | 12.56 | 12.28 | 12.28 | 12.08 | -1.76% | 23,982 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.44 | 12.50 | 12.30 | -0.48% | 11,444 |
| Jan 22, 2026 | 12.40 | 12.66 | 12.40 | 12.56 | 12.35 | 2.11% | 31,921 |
| Jan 21, 2026 | 12.16 | 12.32 | 12.10 | 12.30 | 12.10 | 1.32% | 16,358 |
| Jan 20, 2026 | 12.32 | 12.40 | 12.14 | 12.14 | 11.94 | -1.46% | 30,058 |
| Jan 19, 2026 | 12.44 | 12.50 | 12.26 | 12.32 | 12.12 | -3.14% | 27,224 |
| Jan 16, 2026 | 12.60 | 12.80 | 12.54 | 12.72 | 12.51 | 1.44% | 19,006 |
| Jan 15, 2026 | 12.48 | 12.60 | 12.48 | 12.54 | 12.34 | 0.48% | 23,364 |
| Jan 14, 2026 | 12.82 | 12.82 | 12.46 | 12.48 | 12.28 | -3.41% | 79,185 |
| Jan 13, 2026 | 12.92 | 12.96 | 12.80 | 12.92 | 12.71 | - | 12,380 |
| Jan 12, 2026 | 13.04 | 13.04 | 12.86 | 12.92 | 12.71 | -0.77% | 16,669 |
| Jan 9, 2026 | 12.96 | 13.02 | 12.92 | 13.02 | 12.81 | 0.77% | 12,886 |
| Jan 8, 2026 | 12.88 | 12.96 | 12.80 | 12.92 | 12.71 | 0.47% | 12,163 |
| Jan 7, 2026 | 12.62 | 12.86 | 12.62 | 12.86 | 12.65 | 2.06% | 26,170 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.46 | 12.60 | 12.39 | -0.63% | 23,921 |
| Jan 2, 2026 | 12.70 | 12.80 | 12.60 | 12.68 | 12.47 | - | 21,606 |
| Dec 30, 2025 | 12.50 | 12.74 | 12.50 | 12.68 | 12.47 | 0.63% | 31,145 |
| Dec 29, 2025 | 12.24 | 12.64 | 12.24 | 12.60 | 12.39 | 2.77% | 42,970 |
| Dec 23, 2025 | 12.38 | 12.40 | 12.26 | 12.26 | 12.06 | -0.97% | 21,764 |
| Dec 22, 2025 | 12.32 | 12.42 | 12.20 | 12.38 | 12.18 | 0.49% | 33,681 |
| Dec 19, 2025 | 12.54 | 12.54 | 12.30 | 12.32 | 12.12 | -1.75% | 42,296 |
| Dec 18, 2025 | 12.64 | 12.74 | 12.52 | 12.54 | 12.34 | -0.79% | 39,533 |
| Dec 17, 2025 | 12.68 | 12.70 | 12.50 | 12.64 | 12.43 | -0.32% | 44,532 |
| Dec 16, 2025 | 12.46 | 12.76 | 12.44 | 12.68 | 12.47 | 1.77% | 21,714 |
| Dec 15, 2025 | 12.52 | 12.64 | 12.40 | 12.46 | 12.26 | -0.48% | 21,227 |
| Dec 12, 2025 | 12.34 | 12.66 | 12.34 | 12.52 | 12.32 | 0.16% | 24,018 |
| Dec 11, 2025 | 12.30 | 12.50 | 12.24 | 12.50 | 12.30 | 1.63% | 21,808 |
| Dec 10, 2025 | 12.20 | 12.30 | 12.12 | 12.30 | 12.10 | 0.65% | 41,712 |
| Dec 9, 2025 | 12.32 | 12.42 | 12.18 | 12.22 | 12.02 | -0.81% | 23,412 |
| Dec 8, 2025 | 12.64 | 12.64 | 12.28 | 12.32 | 12.12 | -2.69% | 29,544 |
| Dec 5, 2025 | 12.68 | 12.80 | 12.62 | 12.66 | 12.45 | - | 10,978 |
| Dec 4, 2025 | 12.66 | 12.74 | 12.54 | 12.66 | 12.45 | - | 31,244 |
| Dec 3, 2025 | 12.74 | 12.74 | 12.58 | 12.66 | 12.45 | -0.63% | 7,190 |
| Dec 2, 2025 | 12.86 | 12.86 | 12.64 | 12.74 | 12.53 | -0.78% | 5,418 |
| Dec 1, 2025 | 12.72 | 12.88 | 12.54 | 12.84 | 12.63 | 0.94% | 9,372 |
| Nov 28, 2025 | 12.46 | 12.78 | 12.46 | 12.72 | 12.51 | 1.92% | 21,355 |