UK markets closed

Fiskars Oyj Abp (0L9Q.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.68+0.64 (+3.75%)
At close: 05:13PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.1017.6817.1017.6817.68125
25 Apr 202417.0817.2017.0417.0417.04201
24 Apr 202417.2017.3817.0417.1617.16445
23 Apr 202417.1017.2617.0817.1917.19979
22 Apr 202417.2017.2017.1017.1317.131,141
19 Apr 202417.1617.1617.1217.1217.12263
18 Apr 202417.2417.2617.2417.2617.26137
17 Apr 2024------
16 Apr 202417.1017.1217.1017.1217.12194
15 Apr 202417.1017.2017.1017.2017.20104
12 Apr 202417.4017.4017.4017.4017.40117
11 Apr 202417.5817.6417.4217.4417.44649
10 Apr 202417.5017.5417.5017.5217.52515
09 Apr 202417.4417.4417.0617.0617.06625
08 Apr 202416.9217.0616.9217.0617.06477
05 Apr 202416.8216.8216.8216.8216.8240
04 Apr 202417.5417.5417.1217.1217.1252
03 Apr 202417.1817.1817.1017.1017.10323
02 Apr 202417.2217.2217.2117.2117.21227
28 Mar 202417.1617.1617.1617.1617.1628
27 Mar 202416.8617.1016.8617.1017.10157
26 Mar 202416.8616.8616.8216.8216.8293
25 Mar 202416.7616.7616.7616.7616.7625
22 Mar 202416.9416.9416.9416.9416.943
21 Mar 202416.8016.8016.8016.8016.80231
20 Mar 202416.7816.7816.7816.7816.7815
19 Mar 2024------
18 Mar 202416.5816.6716.5816.6716.67533
15 Mar 2024------
14 Mar 202416.7616.7616.7616.7616.7694
14 Mar 20240.41 Dividend
13 Mar 202416.6616.6616.6616.6616.2565
12 Mar 202416.4816.4816.4816.4816.0721
11 Mar 202415.9616.2615.9216.2615.86679
08 Mar 202416.0016.0415.9616.0415.65187
07 Mar 202415.8816.0215.8015.8015.41555
06 Mar 202415.8815.8815.8815.8815.49117
05 Mar 202415.9015.9015.9015.9015.5127
04 Mar 202416.0216.0216.0216.0215.6312
01 Mar 202415.9815.9815.9815.9815.5953
29 Feb 202416.3016.3016.2016.3015.90245
28 Feb 202416.0016.1416.0016.1415.74272
27 Feb 202416.0416.0416.0416.0415.65184
26 Feb 202416.0616.0616.0316.0315.64241
23 Feb 202416.1216.1216.1216.1215.7226
22 Feb 202416.3016.3016.3016.3015.90419
21 Feb 202416.3816.3816.0616.2015.801,051
20 Feb 202416.2816.2816.2816.2815.8871
19 Feb 202416.6016.6016.4216.4216.02153
16 Feb 2024------
15 Feb 202416.1816.1816.1816.1815.7831
14 Feb 202416.2016.2816.2016.2015.8072
13 Feb 202416.2216.2216.2216.2215.8247
12 Feb 202416.6616.7216.6616.7216.31103
09 Feb 202417.2417.2416.9217.0016.58757
08 Feb 202416.9217.2016.9217.2016.78165
07 Feb 202416.9616.9616.8616.8616.4572
06 Feb 202416.8617.0616.8617.0016.58703
05 Feb 202417.1217.1216.9016.9816.562,116
02 Feb 202417.4017.4017.4017.4016.9779
01 Feb 2024------
31 Jan 202417.3217.3417.3217.3416.91301
30 Jan 202417.3217.4817.1417.1516.73766
29 Jan 202417.2417.2417.0617.0616.64350
26 Jan 202417.2017.6017.2017.5417.1151
25 Jan 202417.3617.3617.3617.3616.9353
24 Jan 2024------
23 Jan 202417.3617.3617.3617.3616.9371
22 Jan 202417.2017.2017.2017.2016.788
19 Jan 202417.1817.3617.0817.3616.93174
18 Jan 202417.4017.4017.1417.2416.82460
17 Jan 202416.9617.1616.6017.0016.583,307
16 Jan 202417.5817.5817.5217.5817.15212
15 Jan 202417.8817.8817.6217.6317.201,540
12 Jan 202418.0618.0617.6417.7817.34945
11 Jan 202417.9217.9217.8617.8617.42306
10 Jan 202418.0818.3018.0818.2817.831,740
09 Jan 202418.2018.2818.0818.0817.631,597
08 Jan 202418.1618.1818.1418.1417.701,233
05 Jan 202417.9418.4017.9418.0017.561,745
04 Jan 202417.9617.9817.8417.9417.501,469
03 Jan 202417.9017.9017.8217.8617.421,303
02 Jan 202417.8817.9617.8017.8017.36460
29 Dec 202318.0818.0817.8617.8617.42849
28 Dec 202318.0018.0017.8017.8017.36749
27 Dec 202318.0018.0018.0018.0017.56186
22 Dec 202317.7018.1817.7018.1817.731,682
21 Dec 202317.7217.9017.5217.9017.463,301
20 Dec 202317.6217.7817.5617.7417.301,989
19 Dec 202317.4817.6017.3217.6017.171,647
18 Dec 202317.1017.2617.1017.2416.82920
15 Dec 202317.0617.1017.0017.0616.641,204
14 Dec 202317.2217.3817.1217.2816.85225
13 Dec 2023------
12 Dec 202317.0417.0817.0017.0016.581,882
11 Dec 202317.3417.3416.8816.9816.566,548
08 Dec 202317.1417.3817.1417.2416.822,307
07 Dec 202317.0017.1016.8816.9816.562,028
06 Dec 2023------
05 Dec 202316.9016.9416.8016.9216.50506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...