HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.711	0.724	0.711	0.713	0.614	38,455
2023-03-15	0.735	0.741	0.710	0.713	0.614	83,251
2023-03-14	0.730	0.735	0.722	0.730	0.629	75,526
2023-03-13	0.752	0.752	0.717	0.720	0.621	166,007
2023-03-10	0.772	0.772	0.740	0.750	0.646	129,425
2023-03-09	0.791	0.792	0.772	0.772	0.665	125,329
2023-03-08	0.805	0.805	0.790	0.790	0.681	67,159
2023-03-07	0.805	0.810	0.793	0.801	0.690	55,964
2023-03-06	0.799	0.800	0.786	0.800	0.689	482,688
2023-03-03	0.770	0.784	0.762	0.780	0.672	97,079
2023-03-02	0.776	0.776	0.755	0.760	0.655	219,141
2023-03-01	0.770	0.782	0.767	0.767	0.661	71,304
2023-02-28	0.780	0.785	0.768	0.768	0.662	107,103
2023-02-27	0.770	0.798	0.770	0.780	0.672	435,168
2023-02-24	0.769	0.780	0.767	0.770	0.664	46,596
2023-02-23	0.779	0.782	0.765	0.765	0.659	117,349
2023-02-22	0.780	0.787	0.770	0.779	0.671	145,096
2023-02-21	0.790	0.790	0.776	0.780	0.672	64,015
2023-02-20	0.798	0.800	0.767	0.776	0.669	121,580
2023-02-17	0.790	0.790	0.772	0.787	0.678	367,517
2023-02-16	0.806	0.814	0.782	0.790	0.681	366,463
2023-02-15	0.827	0.827	0.805	0.806	0.695	146,937
2023-02-14	0.820	0.823	0.805	0.810	0.698	105,097
2023-02-13	0.840	0.840	0.818	0.820	0.707	195,591
2023-02-10	0.877	0.877	0.837	0.842	0.726	1,316,111
2023-02-09	0.930	0.930	0.876	0.880	0.758	344,912
2023-02-08	0.945	0.948	0.922	0.922	0.795	53,021
2023-02-07	0.940	0.945	0.930	0.930	0.801	17,349
2023-02-06	0.939	0.950	0.935	0.940	0.810	18,091
2023-02-03	0.948	0.950	0.945	0.947	0.816	24,425
2023-02-02	0.949	0.949	0.940	0.945	0.814	31,413
2023-02-01	0.950	0.950	0.942	0.942	0.812	28,023
2023-01-31	0.947	0.950	0.944	0.945	0.814	43,923
2023-01-30	0.920	0.969	0.920	0.947	0.816	156,260
2023-01-27	0.905	0.920	0.905	0.919	0.792	28,800
2023-01-26	0.907	0.910	0.902	0.907	0.782	18,762
2023-01-25	0.908	0.910	0.901	0.906	0.781	21,355
2023-01-24	0.905	0.909	0.900	0.909	0.783	23,187
2023-01-23	0.900	0.916	0.892	0.905	0.780	60,747
2023-01-20	0.902	0.907	0.893	0.900	0.776	32,405
2023-01-19	0.907	0.907	0.895	0.900	0.776	21,038
2023-01-18	0.895	0.911	0.895	0.907	0.782	2,707
2023-01-17	0.895	0.903	0.895	0.895	0.771	16,426
2023-01-16	0.894	0.910	0.894	0.898	0.774	24,575
2023-01-13	0.909	0.910	0.894	0.894	0.770	14,685
2023-01-12	0.900	0.909	0.900	0.908	0.783	19,829
2023-01-11	0.901	0.909	0.894	0.900	0.776	17,501
2023-01-10	0.909	0.909	0.890	0.901	0.776	21,909
2023-01-09	0.901	0.917	0.900	0.900	0.776	42,858
2023-01-05	0.914	0.914	0.892	0.898	0.774	70,824
2023-01-04	0.899	0.920	0.890	0.911	0.785	115,951
2023-01-03	0.892	0.913	0.881	0.899	0.775	61,189
2023-01-02	0.893	0.893	0.872	0.892	0.769	104,197
2022-12-30	0.870	0.874	0.861	0.869	0.749	228,792
2022-12-29	0.870	0.875	0.861	0.864	0.745	233,481
2022-12-28	0.880	0.884	0.861	0.870	0.750	85,130
2022-12-27	0.882	0.888	0.860	0.880	0.758	117,807
2022-12-23	0.891	0.899	0.878	0.882	0.760	148,730
2022-12-22	0.904	0.904	0.892	0.892	0.769	112,586
2022-12-21	0.903	0.912	0.898	0.898	0.774	91,171

← NewerPage 16 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.