HKFoods Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.618	0.626	0.604	0.612	0.527	77,396
2024-08-20	0.610	0.618	0.604	0.614	0.529	18,397
2024-08-19	0.606	0.620	0.598	0.608	0.524	67,065
2024-08-16	0.620	0.622	0.600	0.604	0.521	35,324
2024-08-15	0.610	0.620	0.604	0.620	0.534	20,417
2024-08-14	0.602	0.614	0.600	0.606	0.522	36,379
2024-08-13	0.610	0.618	0.602	0.602	0.519	29,739
2024-08-12	0.620	0.630	0.610	0.610	0.526	61,600
2024-08-09	0.628	0.630	0.612	0.620	0.534	49,964
2024-08-08	0.638	0.638	0.576	0.620	0.534	158,836
2024-08-07	0.670	0.680	0.630	0.630	0.543	151,729
2024-08-06	0.658	0.664	0.658	0.664	0.572	10,954
2024-08-05	0.660	0.660	0.640	0.640	0.552	64,736
2024-08-02	0.660	0.666	0.652	0.656	0.565	19,219
2024-08-01	0.672	0.674	0.658	0.658	0.567	21,703
2024-07-31	0.680	0.682	0.668	0.670	0.577	55,745
2024-07-30	0.680	0.682	0.678	0.682	0.588	14,455
2024-07-29	0.680	0.680	0.670	0.680	0.586	50,386
2024-07-26	0.680	0.688	0.680	0.680	0.586	13,025
2024-07-25	0.674	0.676	0.666	0.672	0.579	17,754
2024-07-24	0.680	0.686	0.670	0.670	0.577	20,011
2024-07-23	0.680	0.688	0.672	0.680	0.586	9,294
2024-07-22	0.682	0.692	0.680	0.688	0.593	6,168
2024-07-19	0.680	0.690	0.672	0.680	0.586	21,859
2024-07-18	0.682	0.690	0.680	0.680	0.586	21,562
2024-07-17	0.680	0.686	0.676	0.680	0.586	26,422
2024-07-16	0.680	0.680	0.668	0.680	0.586	13,866
2024-07-15	0.660	0.676	0.658	0.672	0.579	38,658
2024-07-12	0.662	0.664	0.648	0.660	0.569	72,620
2024-07-11	0.672	0.678	0.666	0.666	0.574	7,569
2024-07-10	0.680	0.682	0.670	0.670	0.577	16,905
2024-07-09	0.672	0.676	0.668	0.676	0.583	18,707
2024-07-08	0.684	0.684	0.670	0.672	0.579	26,975
2024-07-05	0.678	0.680	0.666	0.674	0.581	21,280
2024-07-04	0.670	0.678	0.666	0.672	0.579	12,849
2024-07-03	0.670	0.680	0.660	0.666	0.574	33,766
2024-07-02	0.662	0.680	0.662	0.670	0.577	14,853
2024-07-01	0.670	0.678	0.660	0.660	0.569	26,317
2024-06-28	0.670	0.670	0.660	0.660	0.569	7,075
2024-06-27	0.680	0.680	0.660	0.660	0.569	29,701
2024-06-26	0.664	0.680	0.662	0.680	0.586	24,331
2024-06-25	0.656	0.670	0.656	0.666	0.574	49,989
2024-06-24	0.670	0.684	0.660	0.670	0.577	21,380
2024-06-20	0.694	0.694	0.654	0.670	0.577	21,804
2024-06-19	0.670	0.694	0.668	0.670	0.577	15,963
2024-06-18	0.666	0.692	0.648	0.670	0.577	15,658
2024-06-17	0.690	0.696	0.652	0.666	0.574	33,778
2024-06-14	0.686	0.700	0.612	0.670	0.577	62,718
2024-06-13	0.690	0.690	0.670	0.688	0.593	44,861
2024-06-12	0.700	0.710	0.686	0.686	0.591	22,815
2024-06-11	0.690	0.700	0.690	0.698	0.602	6,506
2024-06-10	0.690	0.690	0.682	0.690	0.595	11,163
2024-06-07	0.692	0.700	0.690	0.690	0.595	31,958
2024-06-06	0.690	0.698	0.690	0.692	0.596	111,200
2024-06-05	0.698	0.698	0.690	0.692	0.596	22,236
2024-06-04	0.700	0.700	0.692	0.696	0.600	116,252
2024-06-03	0.694	0.710	0.690	0.698	0.602	41,739
2024-05-31	0.710	0.716	0.702	0.704	0.607	29,448
2024-05-30	0.710	0.716	0.694	0.710	0.612	75,999
2024-05-29	0.702	0.720	0.694	0.700	0.603	57,457

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0800 EUR
2025-12-18	0.0500 EUR
2025-04-24	0.0900 EUR
2022-03-31	0.0400 EUR
2021-04-09	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.