HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.910	0.910	0.900	0.903	0.778	61,301
2022-12-19	0.910	0.938	0.901	0.904	0.779	84,688
2022-12-16	0.925	0.944	0.912	0.937	0.808	32,181
2022-12-15	0.958	0.958	0.925	0.925	0.797	42,829
2022-12-14	0.995	0.998	0.931	0.960	0.827	249,180
2022-12-13	0.904	1.010	0.900	0.975	0.840	433,105
2022-12-12	0.910	0.938	0.902	0.910	0.784	194,082
2022-12-09	0.920	0.925	0.910	0.914	0.788	49,554
2022-12-08	0.921	0.930	0.911	0.920	0.793	107,358
2022-12-07	0.962	0.962	0.930	0.935	0.806	130,134
2022-12-05	0.978	0.978	0.961	0.967	0.833	33,555
2022-12-02	0.959	0.980	0.959	0.975	0.840	48,019
2022-12-01	0.955	0.983	0.952	0.960	0.827	47,642
2022-11-30	0.970	0.970	0.955	0.955	0.823	6,184
2022-11-29	0.980	0.982	0.970	0.970	0.836	13,969
2022-11-28	0.990	0.990	0.968	0.975	0.840	23,521
2022-11-25	0.991	0.992	0.980	0.988	0.851	25,008
2022-11-24	0.991	0.998	0.980	0.982	0.846	38,455
2022-11-23	0.990	0.990	0.982	0.990	0.853	10,837
2022-11-22	0.980	0.990	0.980	0.990	0.853	18,689
2022-11-21	1.010	1.012	0.982	0.998	0.860	20,001
2022-11-18	1.010	1.022	1.004	1.006	0.867	13,107
2022-11-17	1.064	1.068	1.000	1.006	0.867	103,248
2022-11-16	0.999	1.068	0.996	1.064	0.917	141,368
2022-11-15	0.985	0.997	0.975	0.996	0.858	36,009
2022-11-14	0.972	0.984	0.965	0.971	0.837	61,701
2022-11-11	0.959	0.972	0.958	0.972	0.838	119,255
2022-11-10	0.950	0.958	0.945	0.955	0.823	78,097
2022-11-09	0.951	0.951	0.936	0.951	0.820	33,485
2022-11-08	0.948	0.954	0.927	0.952	0.820	99,726
2022-11-07	0.934	0.948	0.929	0.948	0.817	119,554
2022-11-04	0.948	0.948	0.930	0.934	0.805	78,990
2022-11-03	0.949	0.955	0.936	0.939	0.809	158,756
2022-11-02	0.957	0.960	0.945	0.948	0.817	40,631
2022-11-01	0.940	0.960	0.940	0.953	0.821	56,492
2022-10-31	0.984	0.984	0.927	0.951	0.820	107,283
2022-10-28	0.970	0.976	0.951	0.960	0.827	39,857
2022-10-27	0.970	0.980	0.950	0.969	0.835	31,583
2022-10-26	0.965	0.970	0.960	0.969	0.835	34,987
2022-10-25	0.963	0.984	0.960	0.966	0.833	41,803
2022-10-24	0.989	0.989	0.950	0.977	0.842	23,052
2022-10-21	0.983	0.991	0.975	0.989	0.852	29,211
2022-10-20	0.992	0.992	0.980	0.991	0.854	27,480
2022-10-19	0.992	0.992	0.989	0.989	0.852	6,350
2022-10-18	0.997	0.999	0.980	0.990	0.853	16,983
2022-10-17	1.000	1.000	0.982	0.997	0.859	59,052
2022-10-14	0.983	0.997	0.976	0.982	0.846	38,713
2022-10-13	0.979	0.994	0.960	0.994	0.857	19,225
2022-10-12	0.997	0.999	0.970	0.979	0.844	19,218
2022-10-11	0.999	0.999	0.986	0.996	0.858	14,943
2022-10-10	1.000	1.000	0.988	0.998	0.860	8,347
2022-10-07	0.993	1.002	0.986	0.990	0.853	19,963
2022-10-06	1.010	1.010	0.990	0.993	0.856	51,905
2022-10-05	1.010	1.010	0.990	0.992	0.855	38,363
2022-10-04	1.000	1.000	0.989	0.989	0.852	39,976
2022-10-03	1.000	1.000	0.975	0.975	0.840	40,368
2022-09-30	0.950	1.010	0.950	0.991	0.854	46,310
2022-09-29	1.012	1.014	0.950	0.971	0.837	141,481
2022-09-28	1.040	1.040	0.998	1.008	0.869	50,357
2022-09-27	1.040	1.040	1.016	1.038	0.895	40,513

← NewerPage 17 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.