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
2023-12-29 13.21 13.22 13.06 13.06 1.0M
2023-12-28 13.34 13.34 13.16 13.21 0.9M
2023-12-27 13.12 13.41 13.11 13.34 1.3M
2023-12-22 13.02 13.12 12.99 13.12 0.9M
2023-12-21 12.90 13.11 12.83 13.02 1.0M
2023-12-20 13.11 13.15 12.87 12.95 1.1M
2023-12-19 13.04 13.08 12.77 13.01 2.3M
2023-12-18 13.17 13.21 13.03 13.10 1.0M
2023-12-15 13.15 13.32 13.12 13.20 3.0M
2023-12-14 13.10 13.30 13.01 13.15 2.0M
2023-12-13 12.89 12.98 12.85 12.91 0.9M
2023-12-12 13.23 13.28 12.82 12.87 2.1M
2023-12-11 13.37 13.44 13.12 13.16 1.7M
2023-12-08 13.53 13.56 13.37 13.54 1.1M
2023-12-07 13.34 13.55 13.34 13.55 1.5M
2023-12-05 13.26 13.39 13.18 13.33 0.9M
2023-12-04 13.10 13.31 13.10 13.28 1.2M
2023-12-01 12.90 13.07 12.80 13.05 1.3M
2023-11-30 12.98 13.04 12.86 12.88 4.3M
2023-11-29 12.81 13.10 12.81 12.96 1.6M
2023-11-28 12.70 12.82 12.62 12.81 1.3M
2023-11-27 12.69 12.81 12.62 12.77 1.0M
2023-11-24 12.56 12.69 12.51 12.69 0.8M
2023-11-23 12.35 12.57 12.34 12.56 0.8M
2023-11-22 12.43 12.56 12.33 12.37 0.7M
2023-11-21 12.75 12.76 12.41 12.43 1.0M
2023-11-20 12.68 12.75 12.62 12.70 0.7M
2023-11-17 12.61 12.82 12.61 12.68 0.9M
2023-11-16 12.54 12.67 12.49 12.60 1.1M
2023-11-15 12.45 12.70 12.39 12.55 1.6M
2023-11-14 12.15 12.45 12.12 12.45 1.6M
2023-11-13 12.20 12.23 12.04 12.13 1.2M
2023-11-10 12.12 12.19 11.98 12.19 1.2M
2023-11-09 11.90 12.23 11.89 12.23 2.0M
2023-11-08 11.97 12.04 11.76 11.87 1.9M
2023-11-07 12.08 12.21 11.91 12.01 1.7M
2023-11-06 12.10 12.29 11.98 12.14 2.2M
2023-11-03 12.19 12.35 11.91 12.09 3.4M
2023-11-02 11.49 12.34 11.45 12.06 5.8M
2023-11-01 11.21 11.27 11.01 11.20 1.4M
2023-10-31 11.10 11.33 11.09 11.20 2.0M
2023-10-30 11.22 11.34 11.04 11.05 0.9M
2023-10-27 11.08 11.32 11.08 11.22 1.2M
2023-10-26 10.88 11.11 10.85 11.05 1.4M
2023-10-25 10.87 10.98 10.70 10.96 0.8M
2023-10-24 10.65 10.92 10.65 10.87 1.3M
2023-10-23 10.82 10.83 10.46 10.62 1.6M
2023-10-20 10.95 11.02 10.81 10.82 1.7M
2023-10-19 11.10 11.14 10.93 11.01 1.6M
2023-10-18 11.26 11.36 11.14 11.14 1.6M
2023-10-17 11.53 11.59 11.21 11.29 1.8M
2023-10-16 11.54 11.65 11.49 11.55 1.1M
2023-10-13 11.40 11.56 11.36 11.53 1.2M
2023-10-12 11.40 11.50 11.32 11.42 1.6M
2023-10-11 11.35 11.54 11.30 11.38 2.7M
2023-10-10 10.93 11.38 10.93 11.35 2.4M
2023-10-09 10.62 10.92 10.57 10.85 2.0M
2023-10-06 10.52 10.70 10.46 10.62 1.7M
2023-10-05 10.36 10.65 10.36 10.46 2.0M
2023-10-04 10.28 10.52 10.25 10.31 2.6M
2023-10-03 10.61 10.63 10.27 10.36 3.3M
2023-10-02 11.01 11.19 10.54 10.65 3.0M
2023-09-29 10.90 11.11 10.90 10.99 2.0M
2023-09-28 11.47 11.57 11.18 11.29 2.2M
2023-09-27 11.30 11.30 11.12 11.24 1.8M
2023-09-26 11.56 11.57 11.22 11.30 2.4M
2023-09-25 11.85 11.89 11.46 11.55 2.2M
2023-09-22 11.97 12.04 11.88 11.88 1.6M
2023-09-21 12.27 12.30 11.97 11.97 1.9M
2023-09-20 12.33 12.38 12.19 12.27 2.0M
2023-09-19 12.41 12.54 12.29 12.32 1.1M
2023-09-18 12.74 12.90 12.37 12.41 1.7M
2023-09-15 12.83 12.92 12.72 12.73 2.5M
2023-09-14 12.43 12.80 12.39 12.80 1.4M
2023-09-13 12.35 12.43 12.27 12.43 1.1M
2023-09-12 12.40 12.41 12.22 12.36 1.4M
2023-09-11 12.29 12.46 12.29 12.37 0.9M
2023-09-08 12.16 12.33 12.11 12.28 1.2M
2023-09-07 12.10 12.25 11.96 12.14 1.5M
2023-09-06 12.16 12.27 12.09 12.12 1.1M
2023-09-05 12.20 12.28 12.12 12.16 0.9M
2023-09-04 12.46 12.64 12.20 12.20 1.2M
2023-09-01 12.40 12.58 12.38 12.44 1.6M
2023-08-31 12.47 12.54 12.38 12.40 3.0M
2023-08-30 12.44 12.47 12.30 12.47 1.3M
2023-08-29 12.16 12.49 12.16 12.43 1.5M
2023-08-28 12.14 12.27 12.04 12.15 1.1M
2023-08-25 11.88 12.07 11.86 12.05 1.0M
2023-08-24 12.12 12.18 11.87 11.88 1.2M
2023-08-23 12.12 12.26 12.04 12.08 1.3M
2023-08-22 11.99 12.11 11.91 12.03 0.7M
2023-08-21 11.89 12.12 11.89 11.91 1.4M
2023-08-18 11.79 11.90 11.74 11.86 1.0M
2023-08-17 11.80 11.93 11.71 11.80 1.4M
2023-08-16 11.71 11.87 11.65 11.79 1.0M
2023-08-15 11.71 11.79 11.68 11.71 1.1M
2023-08-14 11.84 11.89 11.65 11.70 0.9M
2023-08-11 12.01 12.09 11.80 11.84 1.5M
2023-08-10 12.25 12.31 12.01 12.03 1.3M
2023-08-09 12.20 12.33 12.15 12.23 1.6M
2023-08-08 11.91 12.11 11.83 12.06 1.1M
2023-08-07 11.78 12.04 11.75 11.95 1.3M
2023-08-04 11.49 11.88 11.36 11.81 2.1M
2023-08-03 11.89 11.95 11.67 11.67 1.5M
2023-08-02 12.10 12.10 11.87 11.89 1.2M
2023-08-01 12.31 12.38 12.14 12.18 1.1M
2023-07-31 12.11 12.42 12.05 12.31 1.4M
2023-07-28 12.14 12.28 11.96 12.02 1.2M
2023-07-27 12.27 12.48 12.14 12.14 1.3M
2023-07-26 12.63 12.77 12.25 12.33 1.0M
2023-07-25 12.60 12.79 12.51 12.63 1.9M
2023-07-24 12.45 12.62 12.45 12.53 0.8M
2023-07-21 12.32 12.46 12.24 12.45 0.7M
2023-07-20 12.20 12.31 12.15 12.30 0.7M
2023-07-19 12.01 12.22 12.01 12.13 0.8M
2023-07-18 11.90 12.03 11.79 12.00 1.3M
2023-07-17 11.89 12.04 11.82 11.82 0.9M
2023-07-14 11.95 12.04 11.86 11.98 0.8M
2023-07-13 11.82 11.99 11.79 11.94 1.4M
2023-07-12 11.98 11.98 11.64 11.75 2.2M
2023-07-11 12.05 12.12 11.96 11.97 1.9M
2023-07-10 12.16 12.23 12.01 12.02 1.1M
2023-07-07 12.27 12.29 12.09 12.17 1.2M
2023-07-06 12.35 12.44 12.23 12.26 1.5M
2023-07-05 12.54 12.55 12.33 12.39 1.4M
2023-07-04 12.55 12.65 12.51 12.52 0.8M
2023-07-03 12.35 12.72 12.35 12.55 1.1M
2023-06-30 12.35 12.41 12.26 12.27 1.9M
2023-06-29 12.36 12.42 12.21 12.35 1.1M
2023-06-28 12.46 12.51 12.31 12.36 1.3M
2023-06-27 12.30 12.47 12.21 12.45 1.0M
2023-06-26 12.39 12.39 12.14 12.20 2.1M
2023-06-22 12.50 12.51 12.36 12.39 1.2M
2023-06-21 12.78 12.78 12.44 12.58 1.1M
2023-06-20 12.50 12.79 12.45 12.79 1.9M
2023-06-19 12.95 13.03 12.61 12.62 1.3M
2023-06-16 13.10 13.26 12.94 12.94 2.9M
2023-06-15 13.20 13.26 13.00 13.07 1.1M
2023-06-14 12.79 13.24 12.76 13.19 2.1M
2023-06-13 12.70 12.87 12.57 12.79 1.6M
2023-06-12 12.50 12.69 12.41 12.60 1.3M
2023-06-09 12.25 12.44 12.25 12.40 1.4M
2023-06-08 12.15 12.51 12.15 12.22 1.6M
2023-06-07 12.20 12.25 12.11 12.13 1.0M
2023-06-06 12.30 12.31 12.04 12.20 1.7M
2023-06-05 12.24 12.34 12.16 12.29 1.1M
2023-06-02 12.10 12.21 12.02 12.21 2.0M
2023-06-01 12.20 12.50 11.83 12.01 2.5M
2023-05-31 12.71 12.80 12.41 12.43 5.0M
2023-05-30 12.73 12.85 12.66 12.71 1.1M
2023-05-29 12.67 12.85 12.64 12.69 1.0M
2023-05-26 12.81 12.82 12.51 12.54 1.9M
2023-05-25 13.19 13.35 12.78 12.78 2.0M
2023-05-24 13.30 13.36 12.98 13.03 1.3M
2023-05-23 13.06 13.40 13.03 13.37 1.2M
2023-05-22 13.18 13.19 13.02 13.06 1.2M
2023-05-19 13.39 13.42 13.06 13.14 1.9M
2023-05-17 13.53 13.54 13.34 13.39 1.4M
2023-05-16 13.96 13.98 13.49 13.59 1.4M
2023-05-15 13.77 14.13 13.73 13.96 1.3M
2023-05-12 13.86 13.98 13.69 13.78 2.1M
2023-05-11 13.96 14.29 13.38 13.62 2.9M
2023-05-10 13.71 13.80 13.60 13.76 1.0M
2023-05-09 13.61 13.73 13.39 13.71 1.2M
2023-05-08 13.57 13.62 13.47 13.60 0.8M
2023-05-05 13.31 13.59 13.31 13.57 1.1M
2023-05-04 13.19 13.24 13.07 13.23 0.9M
2023-05-03 13.26 13.29 13.08 13.19 1.1M
2023-05-02 13.53 13.63 13.20 13.23 1.5M
2023-04-28 13.48 13.53 13.30 13.53 1.7M
2023-04-27 13.38 13.49 13.25 13.43 1.2M
2023-04-26 13.10 13.69 13.03 13.43 2.5M
2023-04-25 13.56 13.56 13.36 13.43 1.4M
2023-04-24 13.72 13.75 13.57 13.57 1.4M
2023-04-21 13.90 13.93 13.70 13.72 1.3M
2023-04-20 13.89 14.13 13.81 13.96 1.4M
2023-04-19 13.72 13.93 13.64 13.90 1.1M
2023-04-18 13.88 13.90 13.64 13.74 1.6M
2023-04-17 13.74 14.00 13.65 13.87 1.8M
2023-04-14 14.29 14.32 13.96 14.00 1.8M
2023-04-13 14.75 14.84 14.46 14.69 2.0M
2023-04-12 14.90 14.92 14.65 14.73 1.4M
2023-04-11 14.71 15.05 14.66 14.88 2.1M
2023-04-06 14.50 14.81 14.50 14.61 1.5M
2023-04-05 14.53 14.64 14.37 14.46 1.4M
2023-04-04 14.32 14.79 14.28 14.50 1.7M
2023-04-03 14.24 14.55 14.21 14.31 1.6M
2023-03-31 14.00 14.13 13.84 14.12 1.2M
2023-03-30 13.70 14.09 13.68 13.96 1.1M
2023-03-29 13.59 13.64 13.46 13.62 1.1M
2023-03-28 13.51 13.57 13.38 13.54 1.1M
2023-03-27 13.32 13.56 13.27 13.43 1.2M
2023-03-24 13.51 13.51 13.12 13.17 2.1M
2023-03-23 13.64 13.68 13.40 13.54 1.4M
2023-03-22 13.57 13.85 13.54 13.68 1.4M
2023-03-21 13.46 13.65 13.41 13.45 1.5M
2023-03-20 13.45 13.52 13.11 13.29 2.2M
2023-03-17 13.80 14.01 13.38 13.41 18.1M
2023-03-16 13.71 13.91 13.28 13.77 2.7M
2023-03-15 14.55 14.66 13.65 13.69 3.7M
2023-03-14 14.54 14.76 14.38 14.54 2.2M
2023-03-13 14.50 14.60 13.97 14.48 2.8M
2023-03-10 14.29 14.64 14.21 14.52 2.6M
2023-03-09 14.42 14.46 14.14 14.42 1.5M
2023-03-08 14.38 14.42 13.96 14.42 3.3M
2023-03-07 14.76 14.92 14.29 14.55 2.1M
2023-03-06 14.86 14.93 14.56 14.79 2.5M
2023-03-03 14.89 15.20 14.66 14.83 2.5M
2023-03-02 14.61 14.99 14.15 14.63 4.5M
2023-03-01 14.50 14.88 14.21 14.28 2.5M
2023-02-28 14.35 14.50 14.34 14.46 2.2M
2023-02-27 14.20 14.62 14.20 14.51 1.7M
2023-02-24 14.20 14.46 14.11 14.17 1.2M
2023-02-23 14.10 14.35 13.88 14.12 1.4M
2023-02-22 14.38 14.44 14.10 14.10 0.9M
2023-02-21 14.34 14.53 14.27 14.38 0.9M
2023-02-20 14.53 14.69 14.31 14.35 0.7M
2023-02-17 14.40 14.47 14.27 14.43 0.8M
2023-02-16 14.57 14.70 14.07 14.43 1.1M
2023-02-15 14.45 14.49 14.27 14.47 1.0M
2023-02-14 14.29 14.59 14.27 14.45 1.6M
2023-02-13 14.10 14.24 14.01 14.21 0.6M
2023-02-10 14.11 14.28 13.99 14.07 1.4M
2023-02-09 14.03 14.28 14.00 14.19 1.3M
2023-02-08 14.10 14.14 13.73 14.06 2.4M
2023-02-07 14.04 14.26 13.96 14.05 1.4M
2023-02-06 14.00 14.03 13.90 14.00 1.2M
2023-02-03 14.08 14.08 13.70 14.04 1.4M
2023-02-02 14.00 14.26 13.97 14.14 1.6M
2023-02-01 13.83 14.02 13.83 13.94 0.9M
2023-01-31 13.97 14.12 13.78 13.81 1.9M
2023-01-30 13.74 14.01 13.71 13.95 1.4M
2023-01-27 13.94 14.02 13.71 13.73 1.3M
2023-01-26 14.29 14.29 13.85 13.85 0.9M
2023-01-25 14.45 14.48 14.03 14.17 1.2M
2023-01-24 14.35 14.46 14.21 14.41 1.1M
2023-01-23 14.38 14.55 14.23 14.34 1.1M
2023-01-20 14.16 14.30 13.96 14.28 1.3M
2023-01-19 13.80 14.19 13.78 14.16 1.7M
2023-01-18 13.94 14.05 13.82 13.88 1.4M
2023-01-17 14.21 14.23 13.81 13.90 2.5M
2023-01-16 14.70 14.82 14.23 14.37 1.6M
2023-01-13 14.70 14.82 14.57 14.68 0.8M
2023-01-12 14.73 14.82 14.46 14.70 1.8M
2023-01-11 14.77 14.82 14.29 14.56 2.1M
2023-01-10 15.14 15.15 14.65 14.74 1.8M
2023-01-09 15.14 15.48 15.14 15.23 1.5M
2023-01-05 15.04 15.30 14.98 15.05 2.1M
2023-01-04 15.74 15.77 14.76 15.04 3.1M
2023-01-03 15.95 16.18 15.72 15.72 1.4M
2023-01-02 15.71 16.09 15.70 15.95 0.9M