HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.705	0.725	0.705	0.709	0.611	14,622
2024-02-27	0.707	0.719	0.705	0.705	0.608	8,670
2024-02-26	0.707	0.717	0.707	0.707	0.609	16,303
2024-02-23	0.710	0.722	0.707	0.707	0.609	19,917
2024-02-22	0.725	0.732	0.710	0.710	0.612	24,316
2024-02-21	0.720	0.733	0.720	0.722	0.622	14,206
2024-02-20	0.729	0.730	0.718	0.725	0.625	10,338
2024-02-19	0.720	0.730	0.710	0.720	0.621	28,640
2024-02-16	0.735	0.740	0.710	0.720	0.621	52,944
2024-02-15	0.730	0.740	0.718	0.726	0.626	56,380
2024-02-14	0.749	0.749	0.730	0.733	0.632	23,049
2024-02-13	0.762	0.764	0.732	0.740	0.638	67,954
2024-02-12	0.757	0.760	0.750	0.750	0.646	89,075
2024-02-09	0.799	0.799	0.751	0.757	0.652	288,697
2024-02-08	0.795	0.799	0.766	0.799	0.689	63,803
2024-02-07	0.779	0.795	0.768	0.780	0.672	52,358
2024-02-06	0.786	0.786	0.763	0.766	0.660	3,529
2024-02-05	0.772	0.786	0.770	0.786	0.677	87,482
2024-02-02	0.770	0.790	0.770	0.770	0.664	79,197
2024-02-01	0.770	0.771	0.762	0.762	0.657	10,163
2024-01-31	0.776	0.776	0.759	0.762	0.657	55,421
2024-01-30	0.778	0.779	0.766	0.776	0.669	17,769
2024-01-29	0.766	0.778	0.763	0.778	0.670	37,735
2024-01-26	0.760	0.780	0.760	0.766	0.660	34,383
2024-01-25	0.761	0.769	0.760	0.760	0.655	37,537
2024-01-24	0.762	0.771	0.761	0.761	0.656	55,771
2024-01-23	0.770	0.770	0.760	0.762	0.657	10,403
2024-01-22	0.780	0.780	0.760	0.772	0.665	38,909
2024-01-19	0.781	0.781	0.761	0.780	0.672	10,220
2024-01-18	0.776	0.782	0.767	0.774	0.667	14,465
2024-01-17	0.774	0.782	0.770	0.778	0.670	37,540
2024-01-16	0.779	0.779	0.771	0.774	0.667	51,328
2024-01-15	0.771	0.784	0.771	0.779	0.671	43,827
2024-01-12	0.765	0.775	0.765	0.771	0.664	30,695
2024-01-11	0.765	0.777	0.760	0.760	0.655	77,588
2024-01-10	0.773	0.773	0.760	0.771	0.664	10,773
2024-01-09	0.770	0.777	0.765	0.768	0.662	24,515
2024-01-08	0.764	0.770	0.760	0.770	0.664	44,545
2024-01-05	0.766	0.769	0.760	0.768	0.662	45,863
2024-01-04	0.778	0.783	0.760	0.765	0.659	92,356
2024-01-03	0.771	0.779	0.764	0.779	0.671	34,862
2024-01-02	0.829	0.829	0.761	0.778	0.670	327,888
2023-12-29	0.730	0.845	0.724	0.833	0.718	1,208,067
2023-12-28	0.735	0.735	0.726	0.730	0.629	114,356
2023-12-27	0.731	0.739	0.730	0.731	0.630	171,030
2023-12-22	0.732	0.736	0.731	0.731	0.630	94,978
2023-12-21	0.734	0.738	0.732	0.732	0.631	63,632
2023-12-20	0.735	0.740	0.732	0.732	0.631	102,837
2023-12-19	0.737	0.738	0.733	0.735	0.633	44,722
2023-12-18	0.745	0.745	0.733	0.737	0.635	87,062
2023-12-15	0.740	0.748	0.740	0.745	0.642	33,478
2023-12-14	0.738	0.750	0.736	0.740	0.638	89,441
2023-12-13	0.731	0.749	0.731	0.738	0.636	39,715
2023-12-12	0.732	0.741	0.731	0.740	0.638	53,121
2023-12-11	0.740	0.740	0.732	0.732	0.631	46,975
2023-12-08	0.732	0.740	0.732	0.733	0.632	33,098
2023-12-07	0.735	0.740	0.730	0.734	0.633	22,306
2023-12-05	0.730	0.740	0.728	0.735	0.633	79,099
2023-12-04	0.724	0.740	0.724	0.734	0.633	29,308
2023-12-01	0.738	0.740	0.722	0.734	0.633	81,708

← NewerPage 12 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.