HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.700	0.710	0.700	0.704	0.607	20,581
2024-05-27	0.702	0.718	0.700	0.700	0.603	16,435
2024-05-24	0.706	0.710	0.702	0.702	0.605	17,999
2024-05-23	0.710	0.712	0.702	0.702	0.605	12,632
2024-05-22	0.710	0.710	0.704	0.710	0.612	10,116
2024-05-21	0.704	0.710	0.704	0.710	0.612	8,881
2024-05-20	0.706	0.720	0.704	0.704	0.607	13,116
2024-05-17	0.712	0.712	0.706	0.706	0.608	19,177
2024-05-16	0.702	0.720	0.702	0.712	0.614	28,550
2024-05-15	0.710	0.720	0.704	0.720	0.621	21,707
2024-05-14	0.706	0.710	0.702	0.710	0.612	14,298
2024-05-13	0.710	0.724	0.706	0.706	0.608	27,502
2024-05-10	0.732	0.732	0.700	0.710	0.612	52,296
2024-05-08	0.730	0.736	0.726	0.728	0.627	38,590
2024-05-07	0.710	0.736	0.702	0.734	0.633	61,191
2024-05-06	0.720	0.720	0.704	0.710	0.612	7,998
2024-05-03	0.730	0.740	0.700	0.702	0.605	42,373
2024-05-02	0.700	0.770	0.682	0.728	0.627	157,027
2024-04-30	0.700	0.710	0.698	0.698	0.602	10,342
2024-04-29	0.700	0.726	0.700	0.700	0.603	15,922
2024-04-26	0.686	0.718	0.680	0.700	0.603	33,648
2024-04-25	0.686	0.700	0.680	0.698	0.602	24,912
2024-04-24	0.700	0.710	0.690	0.690	0.595	10,086
2024-04-23	0.688	0.708	0.684	0.700	0.603	19,162
2024-04-22	0.710	0.718	0.688	0.700	0.603	23,714
2024-04-19	0.700	0.716	0.700	0.710	0.612	17,506
2024-04-18	0.700	0.712	0.688	0.700	0.603	15,576
2024-04-17	0.700	0.708	0.694	0.694	0.598	15,495
2024-04-16	0.710	0.710	0.686	0.690	0.595	25,916
2024-04-15	0.718	0.728	0.718	0.718	0.619	20,692
2024-04-12	0.748	0.750	0.718	0.718	0.619	63,487
2024-04-11	0.740	0.748	0.712	0.748	0.645	109,539
2024-04-10	0.744	0.748	0.732	0.748	0.645	47,240
2024-04-09	0.720	0.750	0.720	0.744	0.641	10,182
2024-04-08	0.720	0.746	0.720	0.720	0.621	16,145
2024-04-05	0.732	0.744	0.714	0.720	0.621	18,709
2024-04-04	0.748	0.752	0.722	0.732	0.631	14,593
2024-04-03	0.700	0.748	0.680	0.748	0.645	83,250
2024-04-02	0.690	0.700	0.690	0.700	0.603	14,813
2024-03-28	0.696	0.696	0.681	0.684	0.589	56,551
2024-03-27	0.688	0.695	0.675	0.688	0.593	64,859
2024-03-26	0.696	0.696	0.680	0.688	0.593	34,572
2024-03-25	0.690	0.697	0.681	0.696	0.600	18,302
2024-03-22	0.690	0.690	0.681	0.690	0.595	15,516
2024-03-21	0.685	0.690	0.681	0.690	0.595	23,298
2024-03-20	0.680	0.689	0.680	0.685	0.590	8,632
2024-03-19	0.680	0.694	0.680	0.685	0.590	10,651
2024-03-18	0.686	0.690	0.680	0.681	0.587	17,459
2024-03-15	0.700	0.700	0.687	0.687	0.592	11,593
2024-03-14	0.699	0.718	0.688	0.700	0.603	15,149
2024-03-13	0.688	0.711	0.687	0.699	0.602	32,721
2024-03-12	0.688	0.688	0.680	0.688	0.593	29,990
2024-03-11	0.698	0.698	0.680	0.691	0.596	24,705
2024-03-08	0.714	0.714	0.687	0.699	0.602	74,899
2024-03-07	0.690	0.721	0.685	0.714	0.615	64,772
2024-03-06	0.692	0.700	0.684	0.690	0.595	27,655
2024-03-05	0.693	0.699	0.684	0.692	0.596	16,281
2024-03-04	0.690	0.705	0.680	0.681	0.587	34,929
2024-03-01	0.703	0.712	0.690	0.690	0.595	30,283
2024-02-29	0.709	0.716	0.702	0.703	0.606	10,415

← NewerPage 11 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.