HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.068	1.070	1.042	1.044	0.900	15,837
2022-09-23	1.128	1.128	1.060	1.068	0.920	36,742
2022-09-22	1.120	1.120	1.070	1.094	0.943	78,034
2022-09-21	1.110	1.126	1.100	1.124	0.969	15,065
2022-09-20	1.128	1.128	1.104	1.108	0.955	47,817
2022-09-19	1.132	1.138	1.116	1.128	0.972	22,973
2022-09-16	1.140	1.140	1.120	1.130	0.974	22,072
2022-09-15	1.140	1.142	1.124	1.138	0.981	18,470
2022-09-14	1.146	1.146	1.130	1.142	0.984	28,687
2022-09-13	1.148	1.148	1.132	1.146	0.988	34,114
2022-09-12	1.140	1.150	1.140	1.148	0.989	10,801
2022-09-09	1.130	1.140	1.126	1.138	0.981	8,181
2022-09-08	1.140	1.140	1.126	1.130	0.974	15,561
2022-09-07	1.132	1.140	1.130	1.140	0.982	6,372
2022-09-06	1.134	1.142	1.130	1.134	0.977	15,643
2022-09-05	1.146	1.146	1.120	1.140	0.982	35,058
2022-09-02	1.148	1.148	1.140	1.146	0.988	9,585
2022-09-01	1.154	1.154	1.132	1.150	0.991	22,603
2022-08-31	1.158	1.158	1.140	1.146	0.988	42,005
2022-08-30	1.152	1.160	1.152	1.152	0.993	9,364
2022-08-29	1.150	1.150	1.146	1.150	0.991	28,699
2022-08-26	1.160	1.160	1.150	1.158	0.998	27,338
2022-08-25	1.166	1.168	1.152	1.160	1.000	25,864
2022-08-24	1.156	1.166	1.150	1.166	1.005	28,745
2022-08-23	1.170	1.170	1.156	1.160	1.000	14,356
2022-08-22	1.170	1.180	1.158	1.170	1.008	8,962
2022-08-19	1.170	1.180	1.160	1.170	1.008	11,688
2022-08-18	1.172	1.172	1.160	1.170	1.008	22,640
2022-08-17	1.168	1.180	1.160	1.170	1.008	48,637
2022-08-16	1.176	1.178	1.162	1.168	1.007	40,217
2022-08-15	1.178	1.178	1.166	1.166	1.005	18,107
2022-08-12	1.178	1.180	1.166	1.178	1.015	17,702
2022-08-11	1.170	1.190	1.166	1.178	1.015	29,659
2022-08-10	1.170	1.178	1.162	1.176	1.013	13,409
2022-08-09	1.178	1.178	1.170	1.178	1.015	32,837
2022-08-08	1.180	1.180	1.170	1.178	1.015	15,113
2022-08-05	1.170	1.178	1.170	1.178	1.015	58,628
2022-08-04	1.170	1.176	1.162	1.174	1.012	28,033
2022-08-03	1.176	1.176	1.162	1.170	1.008	12,311
2022-08-02	1.180	1.180	1.168	1.176	1.013	20,961
2022-08-01	1.170	1.172	1.158	1.172	1.010	31,948
2022-07-29	1.160	1.168	1.160	1.164	1.003	36,441
2022-07-28	1.166	1.166	1.152	1.160	1.000	22,967
2022-07-27	1.166	1.176	1.152	1.166	1.005	18,043
2022-07-26	1.170	1.176	1.158	1.166	1.005	4,276
2022-07-25	1.164	1.170	1.156	1.160	1.000	27,515
2022-07-22	1.164	1.164	1.150	1.152	0.993	53,621
2022-07-21	1.200	1.200	1.160	1.164	1.003	34,075
2022-07-20	1.210	1.220	1.174	1.200	1.034	106,736
2022-07-19	1.170	1.180	1.162	1.162	1.001	28,236
2022-07-18	1.180	1.200	1.150	1.170	1.008	2,916
2022-07-15	1.178	1.178	1.150	1.160	1.000	30,665
2022-07-14	1.170	1.170	1.150	1.160	1.000	13,965
2022-07-13	1.160	1.170	1.158	1.170	1.008	25,618
2022-07-12	1.170	1.170	1.154	1.170	1.008	11,906
2022-07-11	1.186	1.186	1.166	1.170	1.008	15,978
2022-07-08	1.198	1.198	1.170	1.186	1.022	18,059
2022-07-07	1.174	1.186	1.170	1.186	1.022	14,504
2022-07-06	1.200	1.200	1.172	1.178	1.015	32,140
2022-07-05	1.196	1.208	1.182	1.198	1.032	33,035

← NewerPage 18 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.