HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.196	1.196	1.186	1.192	1.027	18,013
2022-07-01	1.190	1.202	1.170	1.188	1.024	18,213
2022-06-30	1.190	1.206	1.174	1.174	1.012	24,228
2022-06-29	1.220	1.220	1.180	1.180	1.017	19,830
2022-06-28	1.224	1.224	1.192	1.204	1.038	36,785
2022-06-27	1.188	1.228	1.180	1.224	1.055	28,499
2022-06-23	1.194	1.194	1.184	1.188	1.024	39,539
2022-06-22	1.194	1.196	1.182	1.192	1.027	24,482
2022-06-21	1.188	1.198	1.188	1.190	1.026	13,063
2022-06-20	1.200	1.200	1.180	1.182	1.019	26,695
2022-06-17	1.160	1.200	1.160	1.180	1.017	84,588
2022-06-16	1.208	1.216	1.160	1.178	1.015	50,064
2022-06-15	1.184	1.200	1.180	1.190	1.026	36,713
2022-06-14	1.164	1.186	1.164	1.170	1.008	39,967
2022-06-13	1.220	1.220	1.160	1.164	1.003	128,779
2022-06-10	1.232	1.240	1.206	1.212	1.045	75,228
2022-06-09	1.236	1.250	1.230	1.238	1.067	88,676
2022-06-08	1.250	1.250	1.236	1.238	1.067	30,614
2022-06-07	1.260	1.260	1.230	1.240	1.069	95,801
2022-06-06	1.262	1.272	1.250	1.264	1.089	56,865
2022-06-03	1.260	1.276	1.250	1.262	1.088	49,784
2022-06-02	1.258	1.280	1.248	1.252	1.079	93,650
2022-06-01	1.264	1.282	1.256	1.258	1.084	50,196
2022-05-31	1.290	1.308	1.258	1.262	1.088	67,342
2022-05-30	1.284	1.302	1.278	1.290	1.112	38,672
2022-05-27	1.280	1.288	1.274	1.280	1.103	40,270
2022-05-25	1.310	1.310	1.270	1.280	1.103	53,187
2022-05-24	1.320	1.320	1.290	1.300	1.120	27,451
2022-05-23	1.300	1.302	1.286	1.286	1.108	25,486
2022-05-20	1.300	1.320	1.284	1.290	1.112	52,042
2022-05-19	1.328	1.328	1.276	1.300	1.120	46,658
2022-05-18	1.330	1.336	1.312	1.320	1.138	33,421
2022-05-17	1.320	1.346	1.318	1.324	1.141	41,103
2022-05-16	1.310	1.314	1.290	1.314	1.132	39,262
2022-05-13	1.284	1.308	1.280	1.306	1.126	45,375
2022-05-12	1.280	1.288	1.266	1.276	1.100	52,143
2022-05-11	1.302	1.302	1.272	1.286	1.108	90,070
2022-05-10	1.320	1.336	1.284	1.302	1.122	133,830
2022-05-09	1.350	1.350	1.310	1.320	1.138	46,908
2022-05-06	1.360	1.360	1.336	1.352	1.165	41,004
2022-05-05	1.370	1.370	1.340	1.360	1.172	83,972
2022-05-04	1.382	1.382	1.354	1.370	1.181	35,660
2022-05-03	1.398	1.398	1.376	1.382	1.191	16,319
2022-05-02	1.382	1.396	1.376	1.386	1.194	42,977
2022-04-29	1.410	1.410	1.380	1.382	1.191	93,952
2022-04-28	1.440	1.440	1.384	1.398	1.205	47,776
2022-04-27	1.408	1.418	1.390	1.390	1.198	40,394
2022-04-26	1.454	1.454	1.404	1.408	1.213	22,237
2022-04-25	1.474	1.474	1.418	1.428	1.231	55,564
2022-04-22	1.464	1.474	1.454	1.474	1.270	70,084
2022-04-21	1.452	1.480	1.446	1.464	1.262	41,452
2022-04-20	1.432	1.456	1.432	1.446	1.246	25,878
2022-04-19	1.414	1.436	1.414	1.430	1.232	28,749
2022-04-14	1.402	1.430	1.402	1.414	1.219	23,915
2022-04-13	1.400	1.420	1.384	1.420	1.224	36,843
2022-04-12	1.408	1.422	1.382	1.408	1.213	48,169
2022-04-11	1.412	1.434	1.404	1.408	1.213	31,464
2022-04-08	1.442	1.442	1.410	1.410	1.215	33,852
2022-04-07	1.420	1.442	1.380	1.442	1.243	96,165
2022-04-06	1.460	1.462	1.412	1.420	1.224	54,355

← NewerPage 19 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.