Fortum

FORTUM
🏛️ finland →
16.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.16 27.32 26.99 26.99 0.7M
2021-12-29 27.16 27.39 27.06 27.16 0.7M
2021-12-28 27.17 27.34 27.11 27.16 0.9M
2021-12-27 27.49 27.56 27.11 27.17 0.9M
2021-12-23 27.72 27.90 27.24 27.49 0.8M
2021-12-22 27.83 27.96 27.20 27.72 1.3M
2021-12-21 27.07 27.90 27.05 27.82 1.5M
2021-12-20 26.32 27.00 26.12 26.80 0.9M
2021-12-17 27.40 27.46 26.84 26.84 3.2M
2021-12-16 27.40 27.83 27.11 27.53 2.2M
2021-12-15 26.46 27.27 26.38 27.24 1.4M
2021-12-14 26.46 26.96 26.41 26.46 1.2M
2021-12-13 26.55 26.72 26.22 26.47 1.1M
2021-12-10 26.97 27.11 26.55 26.55 0.9M
2021-12-09 26.75 27.24 26.70 27.15 1.1M
2021-12-08 26.34 27.10 26.28 26.89 2.2M
2021-12-07 25.37 26.38 25.22 26.38 2.6M
2021-12-03 25.20 25.45 25.00 25.02 1.3M
2021-12-02 25.29 25.39 24.80 25.03 1.5M
2021-12-01 25.52 25.73 25.30 25.53 1.2M
2021-11-30 25.32 25.65 25.05 25.41 2.2M
2021-11-29 24.86 25.62 24.85 25.56 1.4M
2021-11-26 25.30 25.53 24.87 24.90 1.6M
2021-11-25 25.57 25.98 25.54 25.89 0.8M
2021-11-24 25.01 25.59 24.99 25.59 1.3M
2021-11-23 25.05 25.19 24.66 25.01 1.0M
2021-11-22 24.97 25.29 24.93 25.18 1.4M
2021-11-19 25.54 25.54 24.95 24.95 1.5M
2021-11-18 25.87 25.90 25.36 25.49 1.0M
2021-11-17 25.82 26.01 25.70 25.90 1.0M
2021-11-16 25.45 26.08 25.19 25.82 1.4M
2021-11-15 25.30 25.50 24.94 25.43 1.6M
2021-11-12 26.50 26.57 25.27 25.30 2.6M
2021-11-11 25.95 26.37 25.77 26.37 1.1M
2021-11-10 25.93 26.06 25.58 25.95 1.2M
2021-11-09 26.09 26.23 25.93 25.93 0.9M
2021-11-08 25.97 26.28 25.93 26.15 0.9M
2021-11-05 26.01 26.14 25.87 25.94 0.8M
2021-11-04 25.90 26.28 25.77 26.09 1.0M
2021-11-03 25.62 25.94 25.48 25.84 1.0M
2021-11-02 25.41 25.69 25.25 25.59 1.2M
2021-11-01 25.74 26.00 25.33 25.42 1.5M
2021-10-29 26.54 26.60 25.45 25.70 1.6M
2021-10-28 27.28 27.39 26.31 26.60 1.5M
2021-10-27 27.28 27.48 27.16 27.38 0.8M
2021-10-26 27.19 27.28 26.99 27.28 0.9M
2021-10-25 27.59 27.60 27.11 27.12 0.8M
2021-10-22 27.19 27.78 26.96 27.59 1.0M
2021-10-21 27.27 27.43 26.78 27.13 1.3M
2021-10-20 26.39 27.29 26.38 27.29 1.3M
2021-10-19 26.77 26.83 26.38 26.41 1.2M
2021-10-18 26.76 26.81 26.47 26.68 0.8M
2021-10-15 27.10 27.24 26.66 26.75 1.1M
2021-10-14 26.90 27.19 26.81 27.06 1.0M
2021-10-13 26.80 26.88 26.60 26.74 1.0M
2021-10-12 26.35 26.83 26.21 26.80 1.1M
2021-10-11 26.62 26.70 26.33 26.52 1.0M
2021-10-08 26.50 26.84 26.42 26.63 1.2M
2021-10-07 27.28 27.36 26.26 26.47 1.3M
2021-10-06 27.19 27.35 26.80 27.04 1.4M
2021-10-05 27.00 27.30 26.75 27.30 1.2M
2021-10-04 26.74 26.99 26.54 26.92 1.0M
2021-10-01 26.11 26.76 25.93 26.72 1.3M
2021-09-30 26.84 27.09 26.26 26.29 1.8M
2021-09-29 26.29 26.97 26.28 26.72 1.7M
2021-09-28 26.34 26.58 26.15 26.25 1.4M
2021-09-27 26.02 26.29 25.95 26.25 1.0M
2021-09-24 26.30 26.30 25.82 25.82 0.9M
2021-09-23 26.13 26.40 26.13 26.29 0.7M
2021-09-22 25.98 26.16 25.65 25.91 1.0M
2021-09-21 25.90 26.27 25.81 25.90 1.3M
2021-09-20 25.90 25.96 25.46 25.95 1.4M
2021-09-17 26.84 26.98 26.09 26.16 2.3M
2021-09-16 26.95 27.02 26.70 26.78 1.2M
2021-09-15 27.00 27.06 26.83 26.99 1.3M
2021-09-14 26.50 27.05 26.35 27.05 1.7M
2021-09-13 26.15 26.67 26.10 26.55 1.0M
2021-09-10 26.51 26.57 26.15 26.15 1.0M
2021-09-09 26.36 26.67 26.27 26.41 1.5M
2021-09-08 26.34 26.57 26.01 26.40 1.3M
2021-09-07 26.51 26.56 26.19 26.34 0.8M
2021-09-06 26.38 26.51 26.29 26.51 1.5M
2021-09-03 26.40 26.46 26.14 26.32 0.7M
2021-09-02 26.12 26.40 26.05 26.40 1.1M
2021-09-01 25.83 26.29 25.83 26.12 0.9M
2021-08-31 25.70 26.07 25.69 25.72 1.1M
2021-08-30 25.57 25.80 25.56 25.75 0.5M
2021-08-27 25.70 25.81 25.30 25.57 0.7M
2021-08-26 25.54 25.72 25.34 25.69 0.8M
2021-08-25 25.60 25.85 25.50 25.62 0.8M
2021-08-24 25.30 25.77 25.20 25.65 1.1M
2021-08-23 24.90 25.31 24.83 25.31 0.9M
2021-08-20 24.95 25.27 24.80 24.80 1.7M
2021-08-19 25.28 25.28 24.83 24.89 1.2M
2021-08-18 24.55 25.52 24.51 25.43 2.1M
2021-08-17 23.99 24.79 23.64 24.49 1.5M
2021-08-16 24.30 24.36 23.91 24.26 1.3M
2021-08-13 24.20 24.43 24.12 24.38 0.6M
2021-08-12 24.24 24.30 24.14 24.23 0.7M
2021-08-11 24.52 24.59 24.23 24.25 1.0M
2021-08-10 24.46 24.69 24.43 24.53 0.9M
2021-08-09 24.32 24.63 24.32 24.43 0.9M
2021-08-06 24.17 24.41 24.04 24.29 0.7M
2021-08-05 24.24 24.43 24.13 24.17 0.8M
2021-08-04 23.90 24.26 23.85 24.26 1.1M
2021-08-03 23.54 23.91 23.52 23.75 1.1M
2021-08-02 23.33 23.55 23.32 23.50 0.8M
2021-07-30 23.60 23.73 23.24 23.24 1.3M
2021-07-29 23.50 23.83 23.50 23.80 0.9M
2021-07-28 23.50 23.80 23.47 23.50 0.9M
2021-07-27 23.37 23.50 23.32 23.48 0.9M
2021-07-26 23.20 23.52 23.13 23.40 0.8M
2021-07-23 23.27 23.44 23.23 23.29 0.7M
2021-07-22 22.97 23.36 22.82 23.21 1.2M
2021-07-21 22.58 22.90 22.58 22.88 1.1M
2021-07-20 22.40 22.69 22.27 22.48 1.2M
2021-07-19 22.80 22.84 22.26 22.36 1.2M
2021-07-16 22.97 23.05 22.80 22.87 1.1M
2021-07-15 23.10 23.25 22.88 22.93 1.2M
2021-07-14 23.01 23.30 22.88 23.10 1.0M
2021-07-13 23.03 23.09 22.84 23.02 0.7M
2021-07-12 23.05 23.14 22.88 23.03 0.9M
2021-07-09 22.87 23.15 22.87 23.06 0.6M
2021-07-08 23.40 23.40 22.70 22.79 1.5M
2021-07-07 23.24 23.52 23.24 23.40 1.1M
2021-07-06 23.23 23.43 23.13 23.18 1.0M
2021-07-05 23.25 23.28 23.14 23.24 0.6M
2021-07-02 23.34 23.38 23.20 23.23 0.9M
2021-07-01 23.60 23.74 22.98 23.20 1.3M
2021-06-30 23.66 23.68 23.12 23.26 1.4M
2021-06-29 23.78 23.83 23.65 23.66 0.7M
2021-06-28 23.48 24.06 23.48 23.80 1.0M
2021-06-24 23.45 23.73 23.36 23.65 1.2M
2021-06-23 23.46 23.56 23.34 23.43 1.1M
2021-06-22 23.62 23.72 23.49 23.56 0.9M
2021-06-21 23.30 23.61 23.22 23.59 1.1M
2021-06-18 23.69 23.91 23.33 23.33 3.1M
2021-06-17 23.66 23.78 23.41 23.72 1.7M
2021-06-16 24.08 24.19 23.88 23.89 1.3M
2021-06-15 24.30 24.39 24.03 24.06 0.9M
2021-06-14 23.96 24.28 23.96 24.28 0.9M
2021-06-11 23.77 23.96 23.75 23.96 1.0M
2021-06-10 23.80 23.80 23.54 23.71 0.9M
2021-06-09 23.60 23.81 23.53 23.76 1.1M
2021-06-08 23.53 23.77 23.47 23.68 1.1M
2021-06-07 23.40 23.53 23.29 23.51 0.9M
2021-06-04 23.48 23.57 23.25 23.40 0.7M
2021-06-03 23.55 23.62 23.26 23.44 0.8M
2021-06-02 23.50 23.68 23.45 23.55 1.0M
2021-06-01 23.45 23.57 23.37 23.49 1.2M
2021-05-31 23.69 23.73 23.29 23.31 0.7M
2021-05-28 23.52 23.77 23.45 23.70 1.0M
2021-05-27 23.55 23.72 23.42 23.47 1.9M
2021-05-26 23.32 23.59 23.30 23.55 1.4M
2021-05-25 23.37 23.43 23.28 23.32 0.9M
2021-05-24 23.55 23.59 23.33 23.37 0.4M
2021-05-21 23.18 23.59 23.17 23.51 1.7M
2021-05-20 22.85 23.09 22.77 23.09 0.9M
2021-05-19 22.83 22.97 22.55 22.79 1.4M
2021-05-18 22.78 23.23 22.77 23.01 1.6M
2021-05-17 22.93 23.00 22.62 22.75 1.4M
2021-05-14 22.80 22.86 22.58 22.80 2.0M
2021-05-12 22.56 22.94 22.47 22.74 1.6M
2021-05-11 22.93 22.94 22.46 22.59 1.7M
2021-05-10 22.97 23.19 22.85 23.06 1.2M
2021-05-07 22.70 23.02 22.57 23.00 1.7M
2021-05-06 22.50 22.60 22.26 22.60 1.5M
2021-05-05 22.43 22.49 22.07 22.45 1.8M
2021-05-04 22.41 22.73 22.41 22.43 2.2M
2021-05-03 21.89 22.40 21.76 22.40 1.9M
2021-04-30 21.97 22.03 21.66 21.85 1.8M
2021-04-29 21.90 22.19 21.81 21.96 2.7M
2021-04-28 23.38 23.38 22.99 22.99 2.3M
2021-04-27 23.40 23.54 23.25 23.29 2.0M
2021-04-26 23.28 23.47 23.21 23.40 1.5M
2021-04-23 23.15 23.30 23.04 23.24 1.1M
2021-04-22 22.67 23.24 22.66 23.13 1.8M
2021-04-21 22.51 22.65 22.44 22.56 1.3M
2021-04-20 22.69 22.73 22.46 22.46 1.2M
2021-04-19 22.61 22.82 22.60 22.69 1.3M
2021-04-16 22.44 22.78 22.38 22.56 1.4M
2021-04-15 22.40 22.51 22.29 22.42 1.2M
2021-04-14 22.42 22.49 22.27 22.35 1.2M
2021-04-13 22.43 22.58 22.28 22.36 1.4M
2021-04-12 22.33 22.57 22.26 22.39 1.2M
2021-04-09 22.35 22.39 22.21 22.31 1.2M
2021-04-08 22.29 22.45 22.24 22.28 1.7M
2021-04-07 22.04 22.42 22.04 22.22 1.6M
2021-04-06 21.96 22.35 21.80 22.00 4.1M
2021-04-01 22.90 23.09 22.80 22.86 1.5M
2021-03-31 22.92 22.95 22.66 22.76 1.8M
2021-03-30 23.29 23.35 22.74 22.89 1.8M
2021-03-29 23.36 23.48 23.14 23.29 1.4M
2021-03-26 23.34 23.48 23.18 23.33 1.9M
2021-03-25 22.85 23.48 22.85 23.21 2.8M
2021-03-24 22.58 22.93 22.48 22.87 1.8M
2021-03-23 22.60 22.72 22.50 22.63 1.4M
2021-03-22 22.57 22.64 22.35 22.63 1.5M
2021-03-19 22.18 22.57 22.15 22.57 4.6M
2021-03-18 22.50 22.63 22.20 22.34 1.8M
2021-03-17 22.56 22.63 22.38 22.45 1.4M
2021-03-16 22.62 22.67 22.30 22.54 1.7M
2021-03-15 22.08 23.05 22.08 22.55 4.3M
2021-03-12 21.99 22.00 21.28 21.97 3.2M
2021-03-11 21.81 22.09 21.79 22.09 2.0M
2021-03-10 21.42 21.77 21.32 21.70 1.7M
2021-03-09 21.16 21.54 21.16 21.40 1.7M
2021-03-08 20.83 21.13 20.70 21.13 1.4M
2021-03-05 20.80 20.95 20.47 20.77 1.6M
2021-03-04 20.55 20.85 20.44 20.80 2.1M
2021-03-03 20.95 21.14 20.23 20.55 2.0M
2021-03-02 20.70 21.05 20.70 20.92 1.3M
2021-03-01 20.55 20.88 20.44 20.69 1.7M
2021-02-26 20.70 21.03 20.58 20.69 1.9M
2021-02-25 21.10 21.29 20.90 20.98 2.0M
2021-02-24 20.94 21.19 20.82 21.04 1.3M
2021-02-23 21.14 21.19 20.48 20.98 1.9M
2021-02-22 21.25 21.29 21.07 21.08 0.9M
2021-02-19 21.43 21.51 21.24 21.36 1.0M
2021-02-18 21.66 21.74 21.36 21.43 1.5M
2021-02-17 21.74 21.76 21.57 21.64 1.2M
2021-02-16 21.90 22.04 21.74 21.74 1.2M
2021-02-15 21.81 21.99 21.77 21.80 1.1M
2021-02-12 22.00 22.00 21.55 21.76 1.5M
2021-02-11 21.69 22.24 21.68 22.07 1.7M
2021-02-10 21.65 21.79 21.56 21.70 1.5M
2021-02-09 21.80 21.82 21.53 21.59 1.0M
2021-02-08 21.70 21.89 21.62 21.78 1.2M
2021-02-05 21.65 21.80 21.50 21.68 1.7M
2021-02-04 21.50 21.61 21.26 21.60 2.6M
2021-02-03 20.86 21.61 20.71 21.50 3.0M
2021-02-02 20.33 20.78 20.23 20.78 1.9M
2021-02-01 20.00 20.37 20.00 20.24 1.3M
2021-01-29 20.20 20.39 19.98 19.98 2.2M
2021-01-28 20.37 20.59 19.72 20.46 2.2M
2021-01-27 20.84 20.97 20.11 20.45 2.3M
2021-01-26 21.00 21.14 20.76 20.84 1.2M
2021-01-25 21.30 21.35 20.73 21.00 1.6M
2021-01-22 21.25 21.25 20.91 21.14 1.4M
2021-01-21 21.32 21.47 21.10 21.30 1.5M
2021-01-20 21.26 21.33 21.10 21.20 1.2M
2021-01-19 21.17 21.29 21.10 21.21 0.9M
2021-01-18 21.01 21.17 20.88 21.07 1.2M
2021-01-15 21.59 21.75 21.00 21.12 2.1M
2021-01-14 21.48 21.64 21.34 21.63 1.6M
2021-01-13 21.41 21.47 21.25 21.39 1.6M
2021-01-12 21.29 21.54 21.17 21.23 1.4M
2021-01-11 21.83 21.86 21.09 21.27 2.4M
2021-01-08 21.05 21.84 21.05 21.84 3.9M
2021-01-07 20.77 21.06 20.64 20.99 2.4M
2021-01-05 20.16 20.35 20.11 20.28 1.4M
2021-01-04 19.90 20.48 19.90 20.21 2.6M