Fiskars Oyj Abp - 0L9Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13	13.12	13.12	13.12	13	1,262
February 19, 2026	13	12.96	12.96	13.02	12.94	1,291
February 18, 2026	13.02	13.02	13.02	13.04	12.96	923
February 17, 2026	13.01	13.02	13.02	13.04	12.94	1,197
February 16, 2026	13	13.02	13.02	13.05	12.94	3,266
February 13, 2026	12.9	12.98	12.98	13.01	12.82	2,247
February 12, 2026	12.9	12.9	12.9	12.92	12.88	6,185
February 11, 2026	12.88	12.84	12.84	12.92	12.82	995
February 10, 2026	12.9	12.8	12.8	12.9	12.8	654
February 09, 2026	12.72	12.7	12.7	12.89	12.68	1,849
February 06, 2026	12.67	12.59	12.59	12.76	12.52	10,716
February 05, 2026	12.7	12.44	12.44	12.98	12.38	17,005
February 04, 2026	12.14	12.18	12.18	12.29	12.06	9,189
February 03, 2026	12.16	12.19	12.19	12.22	12.16	4,254
February 02, 2026	12.16	12.2	12.2	12.23	12.12	1,904
January 30, 2026	12.16	12.21	12.21	12.24	12.16	712
January 29, 2026	12.12	12.16	12.16	12.2	12.08	202
January 28, 2026	12.26	12.13	12.13	12.27	12.13	312
January 27, 2026	12.29	12.22	12.22	12.33	12.22	8,156
January 26, 2026	12.56	12.31	12.31	12.56	12.3	1,939
January 23, 2026	12.5	12.47	12.47	12.54	12.46	1,145
January 22, 2026	12.54	12.6	12.6	12.62	12.44	3,868
January 21, 2026	12.22	12.29	12.29	12.3	12.16	1,868
January 20, 2026	12.24	12.16	12.16	12.26	12.16	1,285
January 19, 2026	12.46	12.32	12.32	12.46	12.32	481
January 16, 2026	12.6	12.78	12.78	12.78	12.56	5,573
January 15, 2026	12.54	12.53	12.53	12.58	12.5	1,683
January 14, 2026	12.78	12.52	12.52	12.78	12.5	1,436
January 13, 2026	12.84	12.92	12.92	12.92	12.82	2,302
January 12, 2026	13.04	12.92	12.92	13.04	12.9	327
January 09, 2026	12.98	12.98	12.98	13.02	12.96	1,010
January 08, 2026	12.85	12.92	12.92	12.92	12.82	3,813
January 07, 2026	12.75	12.84	12.84	12.84	12.7	1,038
January 05, 2026	12.72	12.56	12.56	12.72	12.54	1,856
January 02, 2026	12.73	12.72	12.72	12.74	12.62	789
December 30, 2025	12.52	12.68	12.68	12.68	12.5	3,052
December 29, 2025	12.3	12.56	12.56	12.64	12.3	5,966
December 23, 2025	12.38	12.3	12.3	12.38	12.26	4,578
December 22, 2025	12.42	12.34	12.34	12.42	12.24	980
December 19, 2025	12.44	12.36	12.36	12.5	12.31	3,690
December 18, 2025	12.62	12.55	12.55	12.7	12.55	2,577
December 17, 2025	12.7	12.56	12.56	12.7	12.56	1,270
December 16, 2025	12.54	12.65	12.65	12.7	12.54	2,565
December 15, 2025	12.6	12.44	12.44	12.6	12.4	960
December 12, 2025	12.58	12.66	12.66	12.66	12.38	3,191
December 11, 2025	12.26	12.4	12.4	12.4	12.26	601
December 10, 2025	12.12	12.3	12.3	12.3	12.12	1,489
December 09, 2025	12.28	12.2	12.2	12.3	12.2	704
December 08, 2025	12.58	12.35	12.35	12.58	12.32	1,417
December 05, 2025	12.64	12.64	12.64	12.64	12.64	311
December 04, 2025	12.6	12.7	12.7	12.7	12.54	1,378
December 03, 2025	12.74	12.62	12.62	12.74	12.56	784
December 02, 2025	12.73	12.69	12.69	12.74	12.64	2,109
December 01, 2025	12.7	12.72	12.72	12.74	12.68	7,725
November 28, 2025	12.58	12.76	12.76	12.78	12.58	664
November 27, 2025	12.5	12.46	12.46	12.53	12.43	2,333
November 26, 2025	12.44	12.4	12.4	12.44	12.4	125
November 25, 2025	12.24	12.32	12.32	12.32	12.2	1,072
November 24, 2025	12.34	12.24	12.24	12.4	12.24	99
November 21, 2025	12.7	12.34	12.34	12.7	12.32	110

Fiskars Oyj Abp (0L9Q.L) LSE