Fortum

FORTUM
🏛️ finland →
16.05
Last Update: 2025-09-29
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
2022-12-30 15.78 15.78 15.53 15.54 0.8M
2022-12-29 15.74 15.84 15.63 15.84 0.9M
2022-12-28 15.82 15.94 15.68 15.80 0.9M
2022-12-27 15.98 16.11 15.55 15.79 0.7M
2022-12-23 16.29 16.29 15.66 15.88 0.7M
2022-12-22 16.25 16.32 16.12 16.23 1.3M
2022-12-21 15.97 16.34 15.85 16.18 1.9M
2022-12-20 15.10 15.92 14.82 15.92 2.9M
2022-12-19 14.38 15.64 14.38 15.15 3.1M
2022-12-16 14.87 14.91 14.23 14.33 4.2M
2022-12-15 15.10 15.16 14.77 14.87 1.9M
2022-12-14 15.39 15.45 15.20 15.21 1.7M
2022-12-13 15.40 15.62 15.14 15.39 1.6M
2022-12-12 15.50 15.53 15.35 15.37 0.9M
2022-12-09 15.44 15.57 15.14 15.51 1.4M
2022-12-08 15.59 15.59 15.23 15.28 1.1M
2022-12-07 15.84 15.85 15.29 15.53 2.7M
2022-12-05 15.95 15.95 15.66 15.87 1.1M
2022-12-02 16.07 16.38 15.86 15.97 2.2M
2022-12-01 15.30 16.07 15.30 16.01 1.9M
2022-11-30 14.98 15.28 14.76 15.21 3.5M
2022-11-29 14.84 15.03 14.79 15.02 1.7M
2022-11-28 15.14 15.14 14.81 14.98 1.3M
2022-11-25 14.77 14.99 14.69 14.84 1.2M
2022-11-24 14.79 14.81 14.51 14.56 2.1M
2022-11-23 14.95 14.96 14.49 14.66 1.1M
2022-11-22 14.83 15.02 14.77 14.77 1.0M
2022-11-21 15.03 15.11 14.79 14.83 0.8M
2022-11-18 14.75 15.15 14.75 15.06 0.8M
2022-11-17 15.21 15.32 14.73 14.87 1.4M
2022-11-16 15.20 15.44 15.06 15.21 1.0M
2022-11-15 15.20 15.35 14.97 15.20 1.8M
2022-11-14 14.72 15.30 14.46 15.05 1.9M
2022-11-11 14.67 14.89 14.39 14.67 2.8M
2022-11-10 14.70 14.92 14.05 14.38 3.2M
2022-11-09 14.72 14.82 14.47 14.76 0.9M
2022-11-08 14.73 14.88 14.59 14.72 1.0M
2022-11-07 14.40 14.93 14.40 14.71 1.0M
2022-11-04 14.17 14.59 14.17 14.38 1.2M
2022-11-03 14.23 14.55 14.12 14.12 1.2M
2022-11-02 14.31 14.56 14.26 14.43 1.3M
2022-11-01 14.25 14.80 14.25 14.30 1.4M
2022-10-31 13.82 14.24 13.77 14.24 1.1M
2022-10-28 13.87 13.97 13.77 13.82 0.8M
2022-10-27 13.82 14.04 13.57 13.98 1.0M
2022-10-26 14.00 14.01 13.71 13.88 1.1M
2022-10-25 14.00 14.11 13.78 13.98 1.0M
2022-10-24 14.02 14.16 13.77 13.98 1.2M
2022-10-21 13.90 14.19 13.80 13.99 1.2M
2022-10-20 13.91 14.04 13.72 13.99 1.1M
2022-10-19 14.01 14.01 13.70 13.90 0.9M
2022-10-18 13.96 14.02 13.77 13.88 1.2M
2022-10-17 13.90 14.01 13.61 13.83 1.6M
2022-10-14 13.66 14.05 13.54 13.72 2.3M
2022-10-13 12.94 13.43 12.94 13.43 3.3M
2022-10-12 12.84 12.99 12.64 12.73 2.6M
2022-10-11 13.04 13.28 12.76 12.79 2.7M
2022-10-10 13.01 13.28 12.88 13.14 2.1M
2022-10-07 13.49 13.49 13.13 13.16 1.1M
2022-10-06 13.70 13.88 13.43 13.52 1.0M
2022-10-05 14.09 14.14 13.60 13.60 1.5M
2022-10-04 14.15 14.27 13.77 13.98 2.0M
2022-10-03 13.64 14.29 13.54 14.01 2.9M
2022-09-30 13.19 13.78 13.19 13.77 2.9M
2022-09-29 13.30 13.32 12.94 13.14 2.0M
2022-09-28 13.50 13.81 13.12 13.42 3.3M
2022-09-27 13.79 14.12 13.16 13.43 2.4M
2022-09-26 13.61 14.07 13.52 13.84 3.0M
2022-09-23 14.40 14.40 13.80 13.85 3.4M
2022-09-22 13.46 14.41 13.37 14.30 8.1M
2022-09-21 14.40 14.47 13.00 13.25 13.0M
2022-09-20 11.00 12.10 10.64 12.10 2.4M
2022-09-19 10.90 11.09 10.62 11.05 2.2M
2022-09-16 10.10 11.25 10.10 11.03 6.8M
2022-09-15 9.82 10.41 9.82 10.23 2.5M
2022-09-14 9.70 10.48 9.60 9.96 4.9M
2022-09-13 10.29 10.71 9.78 9.78 3.0M
2022-09-12 9.89 10.28 9.89 10.20 1.9M
2022-09-09 9.40 9.85 9.38 9.85 1.8M
2022-09-08 9.65 9.67 9.35 9.47 2.2M
2022-09-07 9.00 9.94 8.86 9.82 5.4M
2022-09-06 9.20 9.97 9.15 9.20 6.1M
2022-09-05 9.77 9.80 9.03 9.20 9.4M
2022-09-02 9.72 10.11 9.72 10.10 2.1M
2022-09-01 10.18 10.20 9.62 9.62 2.5M
2022-08-31 10.48 10.51 9.91 10.24 3.4M
2022-08-30 10.46 10.89 10.28 10.49 2.6M
2022-08-29 9.96 10.63 9.67 10.62 2.8M
2022-08-26 10.31 10.74 9.99 10.04 6.9M
2022-08-25 10.29 10.66 10.13 10.31 2.9M
2022-08-24 10.50 10.73 10.12 10.49 2.3M
2022-08-23 10.40 10.81 10.12 10.70 2.0M
2022-08-22 10.86 10.86 10.28 10.46 1.8M
2022-08-19 11.14 11.19 10.94 10.95 1.7M
2022-08-18 11.25 11.34 10.89 11.22 1.7M
2022-08-17 11.80 11.93 11.35 11.40 2.3M
2022-08-16 11.85 12.24 11.85 12.08 2.0M
2022-08-15 11.55 11.96 11.55 11.79 1.5M
2022-08-12 11.05 11.54 11.05 11.54 1.6M
2022-08-11 11.00 11.16 10.90 10.99 1.4M
2022-08-10 11.06 11.11 10.87 10.97 1.1M
2022-08-09 11.18 11.18 10.85 11.07 2.6M
2022-08-08 11.11 11.34 11.04 11.26 1.2M
2022-08-05 10.84 11.22 10.82 11.07 1.5M
2022-08-04 10.80 11.13 10.71 10.80 1.8M
2022-08-03 10.48 10.89 10.47 10.85 1.3M
2022-08-02 10.70 10.73 10.39 10.48 1.8M
2022-08-01 10.94 11.09 10.72 10.77 1.4M
2022-07-29 10.80 10.93 10.69 10.91 2.3M
2022-07-28 10.43 10.85 10.39 10.85 2.4M
2022-07-27 10.21 10.49 10.07 10.43 2.6M
2022-07-26 10.12 10.47 9.74 10.27 5.5M
2022-07-25 11.14 11.14 10.18 10.18 5.9M
2022-07-22 12.40 14.05 11.05 11.36 6.2M
2022-07-21 12.61 12.92 12.11 12.40 1.9M
2022-07-20 12.45 12.81 12.30 12.60 3.1M
2022-07-19 11.64 12.54 11.45 12.26 3.1M
2022-07-18 11.68 11.85 11.43 11.71 2.1M
2022-07-15 11.41 12.05 11.41 11.68 2.3M
2022-07-14 11.84 11.88 11.31 11.41 2.0M
2022-07-13 12.28 12.30 11.88 11.88 2.0M
2022-07-12 12.20 12.49 11.85 12.40 3.5M
2022-07-11 12.69 12.77 12.11 12.40 3.1M
2022-07-08 13.07 13.52 12.63 13.02 2.6M
2022-07-07 12.83 13.08 12.41 13.05 2.6M
2022-07-06 13.12 13.20 12.62 12.84 2.3M
2022-07-05 13.70 14.13 12.65 13.10 5.5M
2022-07-04 15.18 15.64 13.61 13.62 2.5M
2022-07-01 14.31 15.23 14.16 15.09 1.7M
2022-06-30 14.20 14.71 13.73 14.31 3.2M
2022-06-29 15.37 15.60 15.21 15.25 1.4M
2022-06-28 15.34 15.68 15.12 15.62 1.6M
2022-06-27 16.06 16.21 15.03 15.20 2.1M
2022-06-23 16.48 16.55 15.91 15.96 1.4M
2022-06-22 15.78 16.77 15.70 16.57 2.2M
2022-06-21 16.64 16.65 15.94 15.94 1.5M
2022-06-20 15.75 16.30 15.52 16.30 1.1M
2022-06-17 15.64 16.27 15.61 15.68 4.0M
2022-06-16 16.57 16.57 15.21 15.53 3.2M
2022-06-15 16.68 17.14 16.54 16.59 2.6M
2022-06-14 16.29 17.03 16.23 16.57 3.1M
2022-06-13 16.16 16.16 15.54 15.55 2.0M
2022-06-10 16.93 16.95 16.20 16.41 1.6M
2022-06-09 16.85 17.09 16.77 17.05 0.9M
2022-06-08 17.14 17.18 16.83 16.93 0.9M
2022-06-07 17.23 17.41 16.84 17.11 1.1M
2022-06-06 17.15 17.36 16.92 17.33 0.9M
2022-06-03 17.11 17.29 16.95 17.07 1.1M
2022-06-02 16.64 16.89 16.46 16.84 1.0M
2022-06-01 17.28 17.36 16.60 16.60 1.5M
2022-05-31 17.54 17.57 17.20 17.20 3.5M
2022-05-30 17.55 17.73 17.21 17.55 1.2M
2022-05-27 17.75 17.82 17.12 17.55 1.6M
2022-05-25 17.31 17.66 17.00 17.66 1.4M
2022-05-24 17.12 17.36 16.77 17.07 1.8M
2022-05-23 17.90 18.00 17.34 17.59 1.4M
2022-05-20 17.36 18.16 17.18 17.73 2.6M
2022-05-19 16.78 17.25 16.48 17.20 1.6M
2022-05-18 17.21 17.54 16.79 16.79 1.8M
2022-05-17 17.16 17.59 17.01 17.21 1.6M
2022-05-16 16.85 17.15 16.52 17.03 1.4M
2022-05-13 16.05 17.14 15.84 17.00 3.8M
2022-05-12 15.82 16.80 14.86 15.30 4.0M
2022-05-11 15.50 16.21 15.37 16.15 2.2M
2022-05-10 15.21 15.50 15.00 15.07 1.0M
2022-05-09 15.35 15.48 14.90 14.99 1.7M
2022-05-06 15.59 15.62 15.12 15.37 1.7M
2022-05-05 15.70 16.00 15.48 15.59 1.9M
2022-05-04 15.79 15.79 15.43 15.47 1.1M
2022-05-03 15.81 15.95 15.45 15.73 1.7M
2022-05-02 15.83 15.93 14.15 15.81 1.4M
2022-04-29 16.00 16.21 15.72 15.90 1.4M
2022-04-28 15.44 16.14 15.32 15.96 2.0M
2022-04-27 15.45 15.48 14.63 15.28 1.9M
2022-04-26 16.26 16.52 15.46 15.62 2.8M
2022-04-25 16.11 16.52 15.90 16.08 1.1M
2022-04-22 16.20 16.52 16.01 16.34 1.7M
2022-04-21 16.23 16.57 16.09 16.33 1.3M
2022-04-20 15.94 16.43 15.82 16.22 1.5M
2022-04-19 15.66 15.86 15.46 15.82 1.2M
2022-04-14 15.90 15.94 15.56 15.66 1.2M
2022-04-13 15.56 15.93 15.52 15.89 1.0M
2022-04-12 15.41 15.77 15.22 15.56 1.7M
2022-04-11 16.52 16.52 15.57 15.57 1.8M
2022-04-08 16.30 16.64 15.97 16.57 2.2M
2022-04-07 16.00 16.61 15.96 16.27 2.6M
2022-04-06 15.87 15.95 15.37 15.89 2.4M
2022-04-05 16.49 16.71 15.78 15.98 1.9M
2022-04-04 16.39 16.55 16.11 16.43 1.2M
2022-04-01 16.52 16.91 16.24 16.30 1.8M
2022-03-31 16.93 17.00 16.43 16.53 1.7M
2022-03-30 16.98 17.16 16.36 16.88 1.9M
2022-03-29 16.10 17.23 15.87 16.89 2.7M
2022-03-28 16.63 17.36 16.63 16.95 2.2M
2022-03-25 16.71 16.87 16.43 16.59 1.2M
2022-03-24 16.86 17.05 16.52 16.70 1.9M
2022-03-23 17.75 17.85 16.79 16.96 1.9M
2022-03-22 18.16 18.21 17.52 17.79 1.6M
2022-03-21 18.36 18.36 17.63 17.77 2.1M
2022-03-18 18.25 18.42 17.70 18.37 5.5M
2022-03-17 18.70 18.92 17.59 18.38 2.9M
2022-03-16 18.06 18.66 17.68 18.23 3.7M
2022-03-15 17.37 17.79 16.96 17.61 2.6M
2022-03-14 17.00 17.50 17.00 17.36 2.4M
2022-03-11 16.28 17.11 16.09 16.82 3.0M
2022-03-10 16.60 16.79 16.04 16.27 2.7M
2022-03-09 16.14 17.00 15.80 16.43 4.1M
2022-03-08 15.22 16.64 14.95 15.50 4.1M
2022-03-07 14.75 16.28 14.14 15.56 4.2M
2022-03-04 15.27 15.93 14.96 15.26 4.3M
2022-03-03 17.11 17.94 15.74 16.03 4.9M
2022-03-02 16.60 17.36 16.41 17.11 4.0M
2022-03-01 18.40 18.79 17.04 17.11 4.4M
2022-02-28 17.30 18.84 17.29 18.84 5.5M
2022-02-25 18.70 20.10 18.48 19.46 4.2M
2022-02-24 19.00 19.91 18.48 18.73 5.3M
2022-02-23 21.50 21.55 20.50 20.63 2.3M
2022-02-22 20.50 21.67 20.33 21.60 4.1M
2022-02-21 22.80 22.91 21.50 21.91 2.0M
2022-02-18 23.10 23.17 22.53 22.77 1.2M
2022-02-17 23.14 23.41 22.65 23.19 2.3M
2022-02-16 23.70 23.79 23.16 23.26 1.1M
2022-02-15 23.52 24.13 23.47 23.67 1.8M
2022-02-14 24.00 24.02 23.16 23.57 2.0M
2022-02-11 24.73 24.97 24.40 24.66 0.9M
2022-02-10 25.00 25.14 24.74 24.92 1.0M
2022-02-09 24.90 25.32 24.86 24.87 1.1M
2022-02-08 24.53 24.92 24.45 24.85 1.7M
2022-02-07 24.70 24.70 24.15 24.53 1.0M
2022-02-04 24.84 24.86 24.16 24.67 1.8M
2022-02-03 24.60 25.03 24.41 24.77 1.7M
2022-02-02 24.42 24.56 24.24 24.49 0.8M
2022-02-01 24.19 24.46 24.10 24.20 1.9M
2022-01-31 24.43 24.57 23.89 24.05 1.4M
2022-01-28 24.30 24.42 23.81 24.14 1.3M
2022-01-27 24.00 24.47 23.66 24.25 1.7M
2022-01-26 24.10 24.51 23.95 24.25 1.1M
2022-01-25 23.50 24.18 23.50 23.84 1.5M
2022-01-24 24.50 24.68 23.11 23.46 2.2M
2022-01-21 24.97 24.97 24.53 24.78 1.4M
2022-01-20 25.43 25.64 25.17 25.30 1.2M
2022-01-19 25.67 25.87 25.32 25.43 1.1M
2022-01-18 26.00 26.00 25.51 25.88 1.0M
2022-01-17 25.70 26.02 25.50 26.00 0.7M
2022-01-14 25.45 25.89 25.33 25.69 1.9M
2022-01-13 25.62 25.69 25.33 25.56 1.4M
2022-01-12 25.78 25.81 25.45 25.62 1.4M
2022-01-11 25.38 25.58 25.10 25.54 1.2M
2022-01-10 25.99 26.05 25.18 25.23 1.7M
2022-01-07 26.11 26.18 25.65 25.79 1.7M
2022-01-05 26.74 26.74 26.07 26.15 2.3M
2022-01-04 26.74 27.18 26.71 26.99 0.9M
2022-01-03 27.00 27.11 26.62 26.68 1.1M