HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.726	0.736	0.726	0.735	0.633	90,344
2023-11-29	0.714	0.730	0.712	0.726	0.626	9,426
2023-11-28	0.721	0.727	0.714	0.714	0.615	27,772
2023-11-27	0.729	0.731	0.718	0.721	0.621	42,146
2023-11-24	0.721	0.735	0.717	0.731	0.630	45,564
2023-11-23	0.722	0.730	0.717	0.721	0.621	29,507
2023-11-22	0.721	0.733	0.721	0.722	0.622	53,759
2023-11-21	0.723	0.738	0.720	0.721	0.621	59,632
2023-11-20	0.722	0.730	0.720	0.725	0.625	24,173
2023-11-17	0.725	0.739	0.719	0.722	0.622	231,160
2023-11-16	0.725	0.729	0.717	0.724	0.624	57,741
2023-11-15	0.730	0.730	0.720	0.725	0.625	147,449
2023-11-14	0.751	0.751	0.728	0.728	0.627	250,043
2023-11-13	0.769	0.769	0.751	0.751	0.647	51,535
2023-11-10	0.769	0.769	0.750	0.759	0.654	41,114
2023-11-09	0.753	0.771	0.753	0.767	0.661	56,332
2023-11-08	0.778	0.810	0.745	0.753	0.649	288,934
2023-11-07	0.770	0.770	0.743	0.759	0.654	58,167
2023-11-06	0.768	0.780	0.760	0.772	0.665	33,568
2023-11-03	0.749	0.770	0.748	0.768	0.662	18,255
2023-11-02	0.740	0.755	0.736	0.751	0.647	55,497
2023-11-01	0.750	0.750	0.733	0.744	0.641	7,311
2023-10-31	0.750	0.759	0.739	0.750	0.646	28,070
2023-10-30	0.753	0.763	0.740	0.750	0.646	40,646
2023-10-27	0.750	0.777	0.750	0.753	0.649	7,092
2023-10-26	0.770	0.770	0.751	0.760	0.655	10,118
2023-10-25	0.768	0.775	0.750	0.770	0.664	28,632
2023-10-24	0.761	0.774	0.760	0.761	0.656	8,925
2023-10-23	0.758	0.761	0.745	0.760	0.655	6,831
2023-10-20	0.750	0.779	0.745	0.758	0.653	38,543
2023-10-19	0.755	0.780	0.745	0.756	0.652	27,656
2023-10-18	0.770	0.780	0.755	0.755	0.651	11,161
2023-10-17	0.771	0.775	0.749	0.773	0.666	12,474
2023-10-16	0.780	0.780	0.750	0.768	0.662	24,305
2023-10-13	0.772	0.772	0.735	0.765	0.659	23,494
2023-10-12	0.741	0.772	0.737	0.756	0.652	48,310
2023-10-11	0.740	0.750	0.740	0.744	0.641	27,625
2023-10-10	0.747	0.747	0.740	0.740	0.638	5,989
2023-10-09	0.740	0.751	0.740	0.747	0.644	7,049
2023-10-06	0.746	0.750	0.722	0.726	0.626	32,574
2023-10-05	0.710	0.745	0.710	0.743	0.640	14,601
2023-10-04	0.712	0.737	0.712	0.713	0.614	4,869
2023-10-03	0.733	0.740	0.710	0.712	0.614	13,259
2023-10-02	0.740	0.740	0.710	0.712	0.614	18,750
2023-09-29	0.733	0.751	0.728	0.740	0.638	17,504
2023-09-28	0.746	0.746	0.720	0.733	0.632	6,398
2023-09-27	0.733	0.747	0.733	0.735	0.633	3,268
2023-09-26	0.731	0.755	0.725	0.733	0.632	16,554
2023-09-25	0.750	0.760	0.730	0.738	0.636	14,963
2023-09-22	0.768	0.768	0.750	0.750	0.646	891
2023-09-21	0.770	0.770	0.746	0.750	0.646	5,727
2023-09-20	0.775	0.775	0.742	0.770	0.664	22,088
2023-09-19	0.765	0.780	0.740	0.740	0.638	12,107
2023-09-18	0.770	0.779	0.765	0.765	0.659	1,197
2023-09-15	0.745	0.770	0.745	0.765	0.659	5,678
2023-09-14	0.759	0.769	0.725	0.745	0.642	26,792
2023-09-13	0.773	0.800	0.726	0.739	0.637	78,203
2023-09-12	0.772	0.790	0.770	0.773	0.666	25,379
2023-09-11	0.777	0.781	0.767	0.770	0.664	33,177
2023-09-08	0.780	0.800	0.762	0.777	0.670	9,068

← NewerPage 13 of 21 · 1,257 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.