HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.760	0.780	0.753	0.759	0.654	36,723
2023-06-13	0.740	0.769	0.739	0.751	0.647	61,328
2023-06-12	0.739	0.742	0.721	0.739	0.637	39,362
2023-06-09	0.744	0.744	0.731	0.739	0.637	9,390
2023-06-08	0.750	0.759	0.720	0.734	0.633	8,213
2023-06-07	0.750	0.750	0.722	0.740	0.638	12,599
2023-06-06	0.710	0.741	0.709	0.722	0.622	47,025
2023-06-05	0.700	0.710	0.686	0.710	0.612	78,678
2023-06-02	0.698	0.700	0.683	0.699	0.602	27,162
2023-06-01	0.695	0.700	0.685	0.698	0.602	14,285
2023-05-31	0.695	0.700	0.685	0.695	0.599	44,819
2023-05-30	0.700	0.700	0.685	0.700	0.603	45,328
2023-05-29	0.700	0.700	0.689	0.700	0.603	20,563
2023-05-26	0.700	0.700	0.690	0.700	0.603	42,102
2023-05-25	0.706	0.710	0.700	0.700	0.603	62,446
2023-05-24	0.708	0.710	0.704	0.710	0.612	29,818
2023-05-23	0.707	0.712	0.707	0.710	0.612	26,824
2023-05-22	0.710	0.712	0.706	0.707	0.609	49,289
2023-05-19	0.729	0.729	0.711	0.712	0.614	25,947
2023-05-17	0.749	0.749	0.719	0.720	0.621	150,781
2023-05-16	0.745	0.748	0.739	0.745	0.642	83,636
2023-05-15	0.760	0.760	0.745	0.745	0.642	27,055
2023-05-12	0.790	0.790	0.751	0.756	0.652	28,201
2023-05-11	0.763	0.789	0.763	0.770	0.664	13,016
2023-05-10	0.800	0.800	0.760	0.769	0.663	208,800
2023-05-09	0.790	0.800	0.788	0.796	0.686	23,492
2023-05-08	0.800	0.800	0.785	0.790	0.681	47,122
2023-05-05	0.806	0.806	0.790	0.790	0.681	11,313
2023-05-04	0.809	0.809	0.790	0.800	0.689	17,073
2023-05-03	0.800	0.810	0.786	0.800	0.689	16,032
2023-05-02	0.820	0.820	0.780	0.786	0.677	27,258
2023-04-28	0.786	0.814	0.786	0.795	0.685	60,003
2023-04-27	0.790	0.795	0.767	0.786	0.677	32,981
2023-04-26	0.780	0.790	0.775	0.790	0.681	9,432
2023-04-25	0.752	0.790	0.752	0.773	0.666	29,354
2023-04-24	0.799	0.799	0.780	0.780	0.672	34,064
2023-04-21	0.780	0.780	0.759	0.780	0.672	25,538
2023-04-20	0.812	0.820	0.781	0.781	0.673	47,358
2023-04-19	0.809	0.815	0.807	0.810	0.698	3,366
2023-04-18	0.820	0.838	0.808	0.808	0.696	17,468
2023-04-17	0.810	0.840	0.808	0.820	0.707	134,292
2023-04-14	0.810	0.813	0.793	0.810	0.698	18,647
2023-04-13	0.816	0.816	0.800	0.810	0.698	20,926
2023-04-12	0.810	0.829	0.792	0.822	0.708	89,446
2023-04-11	0.820	0.820	0.800	0.812	0.700	21,676
2023-04-06	0.780	0.810	0.780	0.808	0.696	120,996
2023-04-05	0.787	0.787	0.777	0.780	0.672	12,658
2023-04-04	0.781	0.781	0.770	0.774	0.667	26,501
2023-04-03	0.781	0.798	0.763	0.781	0.673	32,877
2023-03-31	0.740	0.780	0.738	0.780	0.672	185,534
2023-03-30	0.733	0.738	0.729	0.736	0.634	51,882
2023-03-29	0.738	0.738	0.719	0.730	0.629	1,604
2023-03-28	0.717	0.737	0.715	0.715	0.616	72,806
2023-03-27	0.735	0.735	0.713	0.717	0.618	40,673
2023-03-24	0.730	0.735	0.716	0.735	0.633	26,654
2023-03-23	0.729	0.730	0.721	0.730	0.629	14,468
2023-03-22	0.716	0.735	0.716	0.720	0.621	36,590
2023-03-21	0.724	0.740	0.715	0.716	0.617	45,626
2023-03-20	0.705	0.721	0.702	0.714	0.615	54,350
2023-03-17	0.730	0.730	0.692	0.699	0.602	244,647

← NewerPage 15 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.