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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	12.36	12.26	12.26	12.36	12.22	771
September 29, 2025	12.61	12.44	12.44	12.61	12.4	2,616
September 26, 2025	12.6	12.58	12.58	12.7	12.54	12,100
September 25, 2025	12.92	12.7	12.7	12.98	12.7	7,493
September 24, 2025	13.2	13.04	13.04	13.24	13.04	636
September 23, 2025	13.4	13.26	13.26	13.44	13.26	1,084
September 22, 2025	13.48	13.34	13.34	13.52	13.3	737
September 19, 2025	13.8	13.7	13.7	13.8	13.7	937
September 18, 2025	13.7	13.74	13.74	13.84	13.7	640
September 17, 2025	13.7	13.68	13.68	13.76	13.68	689
September 16, 2025	13.78	13.72	13.72	13.78	13.71	823
September 15, 2025	13.82	13.72	13.72	13.86	13.71	929
September 12, 2025	13.74	13.7	13.7	13.76	13.7	6,386
September 11, 2025	13.9	13.73	13.73	13.9	13.62	3,285
September 10, 2025	14.08	14.03	14.03	14.14	14.03	3,187
September 09, 2025	14.4	14.4	14.4	14.4	14.4	160
September 08, 2025	14.6	14.5	14.5	14.6	14.5	671
September 05, 2025	14.48	14.56	14.56	14.56	14.48	615
September 04, 2025	14.29	14.36	14.36	14.36	14.29	1,499
September 03, 2025	14.08	14.08	14.08	14.24	14.08	1,766
September 02, 2025	14.24	14.07	14.07	14.28	14.07	1,357
September 01, 2025	14.2	14.24	14.24	14.24	14.2	906
August 29, 2025	14.18	14.16	14.16	14.2	14.1	1,062
August 28, 2025	14.36	14.22	14.22	14.36	14.22	610
August 27, 2025	14.42	14.42	14.42	14.42	14.42	1,678
August 26, 2025	14.4	14.42	14.42	14.46	14.38	6,236
August 22, 2025	14.08	14.3	14.3	14.3	14.08	1,534
August 21, 2025	14.06	14.06	14.06	14.12	14.06	803
August 20, 2025	13.92	14.08	14.08	14.12	13.92	4,552
August 19, 2025	13.8	13.82	13.82	13.88	13.74	4,717
August 18, 2025	13.64	13.68	13.68	13.77	13.64	4,176
August 15, 2025	13.66	13.62	13.62	13.66	13.6	1,380
August 14, 2025	13.64	13.62	13.62	13.64	13.52	2,630
August 13, 2025	13.5	13.66	13.66	13.68	13.5	1,008
August 12, 2025	13.74	13.5	13.5	13.74	13.48	282
August 11, 2025	14.06	13.88	13.88	14.07	13.88	1,272
August 08, 2025	14.06	14.06	14.06	14.2	14.04	865
August 07, 2025	14.06	14.1	14.1	14.14	14.06	725
August 06, 2025	14.38	14	14	14.4	14	495
August 05, 2025	14.46	14.36	14.36	14.46	14.32	267
August 04, 2025	14.46	14.36	14.36	14.47	14.32	992
August 01, 2025	14.42	14.51	14.51	14.51	14.42	372
July 31, 2025	14.56	14.42	14.42	14.56	14.4	1,554
July 30, 2025	14.74	14.48	14.48	14.78	14.48	1,193
July 29, 2025	14.66	14.74	14.74	14.74	14.66	744
July 28, 2025	14.76	14.7	14.7	14.76	14.7	1,883
July 25, 2025	14.7	14.66	14.66	14.72	14.64	358

Fiskars Oyj Abp (0L9Q.L) LSE