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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12.74	12.6	12.6	12.74	12.54	966
November 19, 2025	13.08	13.18	13.18	13.18	13.06	102
November 18, 2025	13.14	13.04	13.04	13.14	12.96	3,024
November 17, 2025	13.58	13.46	13.46	13.58	13.46	600
November 14, 2025	13.5	13.48	13.48	13.5	13.38	743
November 13, 2025	13.82	13.72	13.72	13.82	13.72	1,002
November 12, 2025	13.7	13.84	13.84	13.86	13.7	2,172
November 11, 2025	13.5	13.71	13.71	13.71	13.5	1,305
November 10, 2025	13.24	13.34	13.34	13.4	13.24	4,842
November 07, 2025	13.2	13.28	13.28	13.28	13.04	3,775
November 06, 2025	13.08	13.17	13.17	13.24	13.08	403
November 05, 2025	13.08	13.06	13.06	13.08	13	2,025
November 04, 2025	13.08	13	13	13.08	13	43
November 03, 2025	13.08	13.14	13.14	13.17	13	1,047
October 31, 2025	13.14	13.08	13.08	13.22	13.08	945
October 30, 2025	12.84	13.06	13.06	13.08	12.84	1,394
October 29, 2025	12.96	13.01	13.01	13.1	12.96	3,788
October 28, 2025	12.82	12.9	12.9	12.9	12.82	324
October 27, 2025	13.21	12.88	12.88	13.32	12.88	1,285
October 24, 2025	12.8	13.12	13.12	13.14	12.8	4,121
October 23, 2025	12.52	12.42	12.42	12.52	12.36	1,376
October 22, 2025	12.4	12.44	12.44	12.44	12.3	779
October 21, 2025	12.44	12.38	12.38	12.44	12.32	341
October 20, 2025	12.24	12.42	12.42	12.42	12.24	1,054
October 17, 2025	12.1	12.26	12.26	12.26	12.02	4,458
October 16, 2025	12.06	12.13	12.13	12.14	12.06	2,209
October 15, 2025	12.34	12.17	12.17	12.4	12.16	580
October 14, 2025	12.24	12.27	12.27	12.28	12.24	4,405
October 13, 2025	12.32	12.2	12.2	12.36	12.16	2,180
October 10, 2025	12.28	12.22	12.22	12.36	12.22	382
October 09, 2025	12.46	12.22	12.22	12.5	12.22	839
October 08, 2025	12.3	12.36	12.36	12.41	12.26	2,622
October 07, 2025	12.22	12.22	12.22	12.3	12.22	2,356
October 06, 2025	12.3	12.26	12.26	12.32	12.22	1,848
October 03, 2025	12.46	12.38	12.38	12.46	12.22	3,191
October 02, 2025	12.66	12.5	12.5	12.78	12.5	787
October 01, 2025	12.3	12.54	12.54	12.54	12.3	590

Fiskars Oyj Abp (0L9Q.L) LSE