Fortum Oyj (FORTUM.HE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +0.6% vs the 50-day and +10.1% vs the 200-day average, 11% below the 52-week high and +40.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Fortum Oyj trades 0.6% above its 50-day and 10.1% above its 200-day moving average. (as of 2026-10-30)

Fortum generates and sells electricity and heat to households and businesses across Finland, Sweden, Norway and Poland. Its Generation arm runs hydro, nuclear, wind and solar plants alongside district heating and cooling, while its Consumer Solutions arm handles retail electricity, gas supply and billing.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FORTUM.HE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	23.23	23.23	22.83	22.99	-0.39%	799,847
2026-10-29	23.40	23.83	22.87	23.08	-0.43%	1,009,424
2026-10-28	23.00	23.58	22.66	23.18	-1.78%	1,353,384
2026-10-27	23.17	23.64	22.99	23.60	+1.24%	1,146,804
2026-10-26	23.07	23.45	23.05	23.31	+0.95%	849,825
2026-10-23	23.13	23.13	22.74	23.09	+0.52%	538,054
2026-10-22	22.96	23.14	22.66	22.97	+0.26%	701,905
2026-10-21	23.22	23.31	22.86	22.91	-0.61%	645,255
2026-10-20	23.09	23.20	22.94	23.05	-0.04%	875,827
2026-10-19	23.41	23.57	22.91	23.06	-1.75%	748,710
2026-10-16	23.04	23.47	23.01	23.47	+1.73%	655,976
2026-10-15	23.46	23.50	22.89	23.07	-1.20%	1,080,886
2026-10-14	23.53	23.60	23.35	23.35	-0.76%	846,508
2026-10-13	23.48	23.65	23.35	23.53	+0.60%	814,555
2026-10-12	23.36	23.49	23.31	23.39	+0.00%	781,175
2026-10-09	23.82	23.82	23.39	23.39	-0.89%	707,002
2026-10-08	23.31	23.69	23.23	23.60	+1.24%	1,380,973
2026-10-07	23.51	23.52	23.03	23.31	-0.72%	1,219,046
2026-10-06	23.68	23.96	22.50	23.48	-0.38%	2,394,735
2026-10-05	23.62	23.82	23.46	23.57	-0.21%	782,074
2026-10-02	23.86	23.88	23.53	23.62	+0.34%	1,081,607
2026-10-01	23.69	23.71	23.15	23.54	-0.72%	862,743
2026-09-30	23.97	24.07	23.70	23.71	+1.11%	1,230,396
2026-09-29	23.70	23.72	23.27	23.45	-1.35%	752,545
2026-09-28	23.55	24.25	23.52	23.77	+1.49%	1,006,381
2026-09-25	23.62	23.76	23.37	23.42	-1.06%	719,409
2026-09-24	23.69	23.78	23.32	23.67	-0.92%	744,885
2026-09-23	23.62	23.95	23.29	23.89	+1.40%	1,276,410
2026-09-22	23.60	24.03	23.19	23.56	+1.38%	1,328,904
2026-09-21	24.45	24.47	23.18	23.24	-5.30%	1,639,214
2026-09-18	24.43	24.54	24.04	24.54	+0.45%	2,952,157
2026-09-17	23.78	24.58	23.56	24.43	+2.82%	1,671,097
2026-09-16	23.71	23.85	23.39	23.76	+0.13%	1,556,671
2026-09-15	23.40	23.73	23.12	23.73	+1.41%	2,047,255
2026-09-14	24.20	24.23	23.23	23.40	-2.46%	1,615,356
2026-09-11	24.45	24.74	23.97	23.99	-0.46%	2,218,026
2026-09-10	25.09	25.84	24.10	24.10	-2.59%	3,089,760
2026-09-09	21.50	25.02	21.50	24.74	+15.82%	4,442,528
2026-09-08	21.20	21.45	21.00	21.36	+0.71%	814,166
2026-09-07	21.02	21.35	21.02	21.21	+1.10%	929,314
2026-09-04	20.63	21.06	20.38	20.98	+2.94%	996,440
2026-09-03	21.07	21.22	20.31	20.38	-3.18%	1,274,424
2026-09-02	21.14	21.25	20.68	21.05	+0.53%	1,543,758
2026-09-01	20.85	21.29	20.77	20.94	+1.06%	1,224,160
2026-08-31	20.78	20.97	20.64	20.72	-0.38%	1,175,941
2026-08-28	20.50	21.07	20.50	20.80	+2.46%	1,095,213
2026-08-27	20.24	20.39	20.07	20.30	+0.30%	627,580
2026-08-26	20.25	20.31	20.10	20.24	-0.30%	585,356
2026-08-25	19.89	20.39	19.88	20.30	+2.09%	927,738
2026-08-24	19.77	20.00	19.70	19.89	-0.40%	619,618
2026-08-21	19.80	20.22	19.79	19.96	+0.53%	949,274
2026-08-20	19.89	19.98	19.57	19.86	-0.18%	922,525
2026-08-19	20.00	20.06	19.75	19.89	-0.62%	761,524
2026-08-18	20.00	20.12	19.77	20.02	+0.50%	642,899
2026-08-17	19.89	20.12	19.87	19.92	+0.18%	488,408
2026-08-14	19.80	19.97	19.49	19.89	+0.43%	739,638
2026-08-13	20.13	20.25	19.77	19.80	-1.64%	679,937
2026-08-12	19.98	20.17	19.93	20.13	+1.08%	692,508
2026-08-11	19.61	19.91	19.57	19.91	+1.68%	816,776
2026-08-10	19.36	19.68	19.30	19.59	+1.08%	668,663
2026-08-07	19.48	19.52	19.22	19.38	-0.54%	552,669
2026-08-06	19.21	19.57	19.15	19.48	+1.88%	743,170
2026-08-05	19.46	19.59	19.12	19.12	-1.27%	881,935
2026-08-04	19.52	19.86	19.36	19.36	-0.51%	1,174,990
2026-08-03	19.50	19.58	19.33	19.46	-1.32%	1,512,176
2026-07-31	19.50	19.73	19.46	19.73	+2.20%	1,983,505
2026-07-30	19.57	19.77	19.30	19.30	-0.57%	735,676
2026-07-29	19.50	19.80	19.41	19.41	-0.44%	1,722,362
2026-07-28	19.98	20.13	19.26	19.50	-3.01%	1,131,013
2026-07-27	20.48	20.48	19.95	20.10	-1.95%	701,853
2026-07-24	20.69	20.86	20.41	20.50	-1.01%	667,830
2026-07-23	20.70	20.97	20.46	20.71	-0.34%	732,044
2026-07-22	20.36	21.05	20.36	20.78	+2.72%	1,020,453
2026-07-21	19.27	20.56	19.22	20.23	+1.86%	1,372,133
2026-07-20	19.94	20.19	19.84	19.86	-0.13%	835,372
2026-07-17	19.57	20.00	19.56	19.89	+1.58%	799,151
2026-07-16	19.75	19.79	19.46	19.57	-1.19%	833,299
2026-07-15	20.40	20.40	19.81	19.81	-2.89%	481,830
2026-07-14	20.00	20.53	19.98	20.40	+2.03%	737,101
2026-07-13	19.58	20.05	19.57	20.00	+2.30%	743,976
2026-07-10	19.61	19.67	19.50	19.55	-0.33%	459,019
2026-07-09	19.60	19.71	19.50	19.61	+0.08%	756,090
2026-07-08	19.90	20.06	19.59	19.59	-0.71%	798,168
2026-07-07	19.93	20.07	19.73	19.73	-0.73%	950,023
2026-07-06	20.55	20.55	19.88	19.88	-3.54%	1,089,174
2026-07-03	20.01	20.61	20.00	20.61	+3.91%	1,123,540
2026-07-02	19.70	20.13	19.62	19.84	+0.66%	962,139
2026-07-01	20.29	20.30	19.54	19.70	-2.88%	961,380
2026-06-30	20.03	20.31	20.01	20.29	+1.55%	1,031,191
2026-06-29	19.57	20.03	19.50	19.98	+2.10%	691,091
2026-06-26	19.45	19.59	19.39	19.57	+0.44%	792,724
2026-06-25	19.25	19.57	19.25	19.48	+1.19%	732,021
2026-06-24	19.75	19.88	19.07	19.25	-2.48%	679,860
2026-06-23	19.97	20.02	19.57	19.75	-1.37%	1,709,741
2026-06-22	19.91	20.10	19.74	20.02	+3.12%	1,455,994
2026-06-18	19.98	20.01	19.31	19.41	-2.73%	2,844,838
2026-06-17	19.76	20.02	19.47	19.96	+0.76%	1,006,091
2026-06-16	20.12	20.19	19.61	19.81	-1.30%	1,012,711
2026-06-15	20.35	20.39	19.81	20.07	-1.38%	1,118,092
2026-06-12	20.61	20.65	20.09	20.35	-1.74%	1,249,667
2026-06-11	20.45	20.90	20.40	20.71	+1.02%	709,455
2026-06-10	20.61	20.80	20.32	20.50	-1.25%	1,154,936
2026-06-09	20.75	21.13	20.75	20.76	-0.53%	973,155
2026-06-08	21.06	21.28	20.73	20.87	-1.23%	869,787
2026-06-05	21.05	21.32	20.82	21.13	+1.39%	771,252
2026-06-04	20.89	21.18	20.77	20.84	-1.33%	844,136
2026-06-03	20.82	21.41	20.80	21.12	+1.88%	1,170,398
2026-06-02	20.02	20.83	19.95	20.73	+2.83%	1,088,861
2026-06-01	20.05	20.25	20.05	20.16	+0.55%	839,496
2026-05-29	20.12	20.22	19.93	20.05	-0.35%	6,121,406
2026-05-28	20.35	20.45	20.10	20.12	-1.13%	722,875
2026-05-27	20.69	20.70	20.04	20.35	-1.64%	1,038,780
2026-05-26	20.58	20.86	20.52	20.69	+0.53%	852,813
2026-05-25	20.65	20.78	20.55	20.58	-0.77%	573,974
2026-05-22	20.93	21.05	20.74	20.74	-1.10%	446,951
2026-05-21	20.59	21.07	20.59	20.97	+1.85%	668,526
2026-05-20	21.08	21.35	20.59	20.59	-2.00%	1,283,145
2026-05-19	20.82	21.01	20.76	21.01	+1.20%	996,414
2026-05-18	20.20	20.79	20.17	20.76	+2.77%	791,759
2026-05-15	20.52	20.54	20.17	20.20	-0.20%	839,144
2026-05-13	20.30	20.52	20.05	20.24	+0.15%	754,412
2026-05-12	20.42	20.48	20.21	20.21	-1.03%	571,298
2026-05-11	20.50	20.61	20.22	20.42	-0.34%	822,278
2026-05-08	20.62	20.79	20.42	20.49	-0.97%	1,011,451
2026-05-07	21.05	21.08	20.56	20.69	-1.90%	1,271,845
2026-05-06	21.73	21.73	20.69	21.09	-2.95%	1,517,063
2026-05-05	21.60	21.87	21.56	21.73	+0.70%	691,507
2026-05-04	21.99	22.00	21.46	21.58	+0.65%	817,286
2026-04-30	21.18	21.54	21.08	21.44	+0.66%	1,449,188
2026-04-29	22.00	22.09	21.03	21.30	-3.27%	1,410,114
2026-04-28	21.65	22.02	21.65	22.02	+1.71%	964,184
2026-04-27	21.70	21.91	21.55	21.65	-0.51%	675,029
2026-04-24	22.08	22.09	21.70	21.76	-1.45%	579,494
2026-04-23	21.65	22.10	21.65	22.08	+1.15%	786,911
2026-04-22	21.25	21.97	21.25	21.83	+2.73%	945,974
2026-04-21	21.20	21.34	21.05	21.25	-0.23%	866,059
2026-04-20	21.34	21.61	21.20	21.30	+0.76%	876,940
2026-04-17	21.81	21.81	20.75	21.14	-3.51%	2,281,449
2026-04-16	22.00	22.14	21.83	21.91	-0.32%	954,767
2026-04-15	22.32	22.36	21.90	21.98	-1.52%	910,160
2026-04-14	22.46	22.53	21.93	22.32	+0.13%	1,194,182
2026-04-13	22.38	22.55	22.18	22.29	-0.40%	1,558,548
2026-04-10	21.98	22.40	21.81	22.38	+1.59%	1,059,598
2026-04-09	21.87	22.16	21.83	22.03	+1.15%	1,376,495
2026-04-08	21.22	21.90	20.95	21.78	-2.20%	1,705,247
2026-04-07	22.65	22.92	22.27	22.27	-1.59%	1,436,628
2026-04-02	21.40	22.63	21.36	22.63	+6.14%	1,820,478
2026-04-01	21.17	21.54	21.05	21.32	-2.56%	1,570,957
2026-03-31	21.75	22.08	21.56	21.88	+1.02%	1,381,877
2026-03-30	21.00	21.77	20.94	21.66	+3.74%	2,404,304
2026-03-27	21.25	21.39	20.52	20.88	-1.37%	1,010,133
2026-03-26	21.10	21.31	20.81	21.17	-0.38%	1,121,466
2026-03-25	20.80	21.32	20.78	21.25	+2.86%	1,275,946
2026-03-24	20.60	20.81	20.42	20.66	+1.08%	882,620
2026-03-23	21.27	21.45	20.44	20.44	-6.02%	2,908,838
2026-03-20	22.05	22.35	21.68	21.75	-1.36%	5,730,085
2026-03-19	21.95	22.65	21.93	22.05	-0.94%	2,241,427
2026-03-18	22.05	22.26	21.89	22.26	+0.50%	1,309,747
2026-03-17	21.55	22.23	21.55	22.15	+2.78%	1,420,423
2026-03-16	21.00	21.68	21.00	21.55	+2.57%	1,793,756
2026-03-13	21.09	21.44	20.78	21.01	-0.80%	842,812
2026-03-12	20.34	21.18	20.22	21.18	+3.57%	1,688,566
2026-03-11	20.34	20.60	19.95	20.45	+0.49%	938,623
2026-03-10	19.93	20.50	19.80	20.35	+2.49%	1,562,125
2026-03-09	19.50	19.98	19.22	19.86	+0.58%	1,241,687
2026-03-06	19.60	19.90	19.52	19.74	+1.08%	1,033,285
2026-03-05	19.86	20.29	19.50	19.53	-1.64%	1,409,108
2026-03-04	19.84	20.18	19.73	19.86	-0.05%	1,039,649
2026-03-03	20.18	20.34	19.62	19.86	-3.71%	1,856,944
2026-03-02	20.00	20.85	19.95	20.63	+4.14%	2,428,477
2026-02-27	19.58	20.06	19.54	19.81	+1.38%	3,514,757
2026-02-26	19.87	20.03	19.50	19.54	-1.81%	1,911,824
2026-02-25	19.51	19.91	19.45	19.90	+1.69%	1,821,105
2026-02-24	19.59	19.95	19.37	19.57	-0.05%	1,752,105
2026-02-23	19.71	19.90	19.44	19.58	-0.58%	1,274,557
2026-02-20	19.64	19.94	19.56	19.70	+0.23%	1,283,528
2026-02-19	19.86	19.98	19.45	19.65	-2.43%	1,438,276
2026-02-18	19.68	20.43	19.59	20.14	+2.76%	1,709,875
2026-02-17	19.23	19.73	19.20	19.60	+1.95%	1,092,410
2026-02-16	18.94	19.30	18.80	19.23	+1.45%	656,210
2026-02-13	19.29	19.47	18.63	18.95	-1.76%	1,630,945
2026-02-12	20.70	20.81	18.91	19.29	-6.45%	2,604,868
2026-02-11	19.98	20.66	19.88	20.62	+3.23%	1,845,759
2026-02-10	19.50	19.98	19.41	19.98	+2.10%	1,049,664
2026-02-09	19.43	19.63	19.30	19.57	+0.69%	945,836
2026-02-06	18.96	19.67	18.95	19.43	+2.56%	1,629,216
2026-02-05	19.71	19.77	18.78	18.95	-4.70%	1,749,882
2026-02-04	19.34	20.15	19.27	19.88	+4.08%	2,140,166
2026-02-03	19.35	19.93	18.10	19.10	-4.19%	5,080,949
2026-02-02	19.90	20.33	19.65	19.93	+0.10%	1,235,063
2026-01-30	19.98	20.13	19.85	19.91	-0.13%	1,183,016
2026-01-29	20.20	20.39	19.94	19.94	-1.43%	1,341,645
2026-01-28	20.20	20.45	19.95	20.23	+0.30%	831,793
2026-01-27	20.16	20.42	20.07	20.17	+0.05%	1,172,475
2026-01-26	20.00	20.29	19.82	20.16	+0.80%	1,040,698
2026-01-23	19.71	20.00	19.60	20.00	+2.59%	1,364,204
2026-01-22	19.21	19.59	19.07	19.50	+2.39%	1,230,079
2026-01-21	18.79	19.13	18.77	19.04	+1.22%	657,633
2026-01-20	19.25	19.25	18.70	18.81	-2.49%	1,124,619
2026-01-19	19.50	19.57	19.23	19.29	-1.88%	697,485
2026-01-16	19.47	19.66	19.36	19.66	+1.42%	725,004
2026-01-15	19.25	19.50	18.98	19.39	+0.70%	1,169,886
2026-01-14	19.05	19.39	19.00	19.25	+1.26%	1,063,835
2026-01-13	19.09	19.18	18.77	19.01	-0.31%	1,102,683
2026-01-12	18.88	19.07	18.70	19.07	+0.98%	967,933
2026-01-09	18.81	18.93	18.55	18.89	+0.59%	793,171
2026-01-08	19.17	19.22	18.73	18.77	-2.01%	1,024,297
2026-01-07	18.64	19.41	18.61	19.16	+2.82%	2,033,322
2026-01-05	18.66	18.70	18.22	18.64	+0.73%	862,072
2026-01-02	18.20	18.64	18.19	18.50	+1.76%	792,126
2025-12-30	18.10	18.24	18.02	18.18	+0.41%	689,306
2025-12-29	18.07	18.11	17.92	18.11	+0.22%	663,990
2025-12-23	17.95	18.08	17.90	18.07	+0.39%	634,775
2025-12-22	17.97	18.00	17.79	18.00	-0.33%	843,968
2025-12-19	17.89	18.11	17.77	18.05	+0.95%	2,720,208
2025-12-18	17.66	17.96	17.55	17.89	+1.30%	1,302,998
2025-12-17	18.05	18.23	17.64	17.66	-2.22%	1,231,809
2025-12-16	18.24	18.32	18.00	18.05	-1.26%	978,694
2025-12-15	18.00	18.46	17.97	18.29	+1.75%	1,165,245
2025-12-12	18.00	18.15	17.89	17.97	-0.77%	1,272,919
2025-12-11	17.78	18.23	17.62	18.11	+1.43%	1,180,213
2025-12-10	17.83	18.16	17.82	17.86	+0.14%	1,121,553
2025-12-09	17.86	17.93	17.70	17.83	-0.20%	1,203,060
2025-12-08	17.50	17.86	17.50	17.86	+2.09%	1,403,254
2025-12-05	17.59	17.61	17.35	17.50	-0.91%	958,297
2025-12-04	17.75	17.80	17.50	17.66	-0.37%	779,923
2025-12-03	17.70	17.95	17.70	17.73	+0.31%	786,337
2025-12-02	17.64	17.96	17.57	17.67	+0.45%	1,394,142
2025-12-01	17.66	17.90	17.59	17.59	-0.59%	1,423,201
2025-11-28	17.68	17.71	17.52	17.70	+0.11%	1,169,027
2025-11-27	17.71	17.82	17.64	17.68	+0.00%	565,517
2025-11-26	17.36	17.80	17.28	17.68	+1.84%	1,428,866
2025-11-25	17.75	17.80	16.96	17.36	-5.50%	4,307,536
2025-11-24	18.24	18.43	17.99	18.36	+0.93%	2,407,217
2025-11-21	18.71	18.86	18.07	18.20	-3.86%	1,392,610
2025-11-20	18.68	19.36	18.68	18.93	+2.16%	1,237,883
2025-11-19	18.58	18.84	18.50	18.52	-0.70%	1,322,798
2025-11-18	18.55	18.73	18.50	18.66	-1.82%	1,505,589
2025-11-17	19.05	19.18	18.98	19.00	-0.26%	1,070,256
2025-11-14	19.20	19.32	18.78	19.05	-2.43%	1,346,110
2025-11-13	19.60	19.91	19.52	19.52	-0.41%	998,181
2025-11-12	19.58	19.69	19.13	19.61	+0.28%	1,372,658
2025-11-11	19.68	19.82	19.45	19.55	-0.64%	1,798,492
2025-11-10	19.65	19.79	19.42	19.68	+0.31%	1,275,723
2025-11-07	20.00	20.19	19.52	19.61	-1.90%	1,722,774
2025-11-06	19.86	20.08	19.73	20.00	+0.68%	1,485,230
2025-11-05	20.11	20.17	19.86	19.86	-1.73%	1,658,652
2025-11-04	20.11	20.38	19.82	20.21	+0.10%	1,902,922
2025-11-03	19.30	20.21	19.25	20.19	+4.40%	2,727,941
2025-10-31	19.76	19.84	19.27	19.34	-2.64%	2,968,765

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+8.12%). Worst month: Nov (-3.91%). Based on 3 years of daily data (2024–2026).

Jan+3.75%
Feb+3.25%
Mar+3.70%
Apr-0.96%
May-1.28%
Jun+0.11%
Jul+1.24%
Aug-0.05%
Sep+8.12%
Oct+7.51%
Nov-3.91%
Dec-1.49%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Fortum Oyj's (FORTUM.HE) latest close?

22.99 on 2026-10-30, from the Closelook data lake's daily price record.

What is FORTUM.HE's 52-week high and low?

25.84 high and 16.96 low over the trailing 52 weeks, as of 2026-10-30.

What is Fortum Oyj's strongest and weakest month historically?

Historically, FORTUM.HE's strongest calendar month has been Sep (average +8.12%) and its weakest Nov (average -3.91%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FORTUM.HE?

Uptrend stack intact: Trades +0.6% vs the 50-day and +10.1% vs the 200-day average, 11% below the 52-week high and +40.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FORTUM.HE above its 50-day and 200-day moving averages?

Fortum Oyj trades 0.6% above its 50-day and 10.1% above its 200-day moving average (1.2% below its 20-day). As of 2026-10-30.