HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.692	1.778	1.610	1.740	1.740	23,433
2026-07-23	1.738	1.766	1.692	1.692	1.692	9,299
2026-07-22	1.750	1.776	1.738	1.738	1.738	23,161
2026-07-21	1.750	1.760	1.692	1.750	1.750	26,730
2026-07-20	1.736	1.750	1.698	1.750	1.750	22,474
2026-07-17	1.726	1.726	1.690	1.692	1.692	10,046
2026-07-16	1.678	1.726	1.678	1.726	1.726	64,933
2026-07-15	1.682	1.700	1.666	1.680	1.680	45,361
2026-07-14	1.666	1.690	1.666	1.680	1.680	10,416
2026-07-13	1.676	1.690	1.650	1.668	1.668	11,550
2026-07-10	1.664	1.680	1.664	1.676	1.676	5,993
2026-07-09	1.648	1.688	1.648	1.664	1.664	18,741
2026-07-08	1.690	1.700	1.648	1.648	1.648	23,235
2026-07-07	1.682	1.696	1.670	1.680	1.680	29,401
2026-07-06	1.620	1.688	1.620	1.672	1.672	45,971
2026-07-03	1.602	1.694	1.602	1.620	1.620	12,820
2026-07-02	1.596	1.722	1.590	1.602	1.602	47,399
2026-07-01	1.610	1.616	1.598	1.598	1.598	10,983
2026-06-30	1.608	1.620	1.604	1.610	1.610	16,698
2026-06-29	1.600	1.626	1.594	1.608	1.608	20,384
2026-06-26	1.590	1.608	1.590	1.608	1.608	32,563
2026-06-25	1.592	1.612	1.580	1.590	1.590	30,735
2026-06-24	1.608	1.608	1.582	1.590	1.590	14,869
2026-06-23	1.610	1.616	1.592	1.604	1.604	19,254
2026-06-22	1.610	1.630	1.596	1.610	1.610	17,687
2026-06-18	1.676	1.708	1.616	1.634	1.634	42,292
2026-06-17	1.630	1.754	1.600	1.636	1.636	109,443
2026-06-16	1.648	1.688	1.610	1.614	1.614	35,891
2026-06-15	1.700	1.774	1.644	1.648	1.648	65,954
2026-06-12	1.670	1.700	1.670	1.692	1.692	34,102
2026-06-11	1.592	1.642	1.592	1.642	1.642	17,649
2026-06-10	1.616	1.620	1.590	1.592	1.592	38,759
2026-06-09	1.622	1.642	1.620	1.628	1.628	33,220
2026-06-08	1.630	1.630	1.610	1.612	1.612	23,842
2026-06-05	1.640	1.640	1.630	1.638	1.638	21,237
2026-06-04	1.634	1.654	1.634	1.634	1.634	26,283
2026-06-03	1.662	1.670	1.622	1.632	1.632	50,934
2026-06-02	1.632	1.654	1.620	1.652	1.652	37,622
2026-06-01	1.644	1.650	1.624	1.636	1.636	95,714
2026-05-29	1.654	1.698	1.642	1.660	1.660	52,808
2026-05-28	1.674	1.680	1.654	1.654	1.654	42,922
2026-05-27	1.704	1.714	1.686	1.686	1.686	54,196
2026-05-26	1.674	1.710	1.674	1.694	1.694	55,083
2026-05-25	1.660	1.698	1.660	1.674	1.674	45,913
2026-05-22	1.614	1.636	1.614	1.620	1.620	59,484
2026-05-21	1.620	1.634	1.602	1.618	1.618	62,850
2026-05-20	1.632	1.646	1.598	1.620	1.620	39,705
2026-05-19	1.572	1.632	1.572	1.632	1.632	50,698
2026-05-18	1.574	1.586	1.550	1.572	1.572	51,833
2026-05-15	1.590	1.600	1.570	1.572	1.572	42,174
2026-05-13	1.582	1.604	1.580	1.582	1.582	34,034
2026-05-12	1.612	1.620	1.566	1.576	1.576	143,190
2026-05-11	1.616	1.636	1.608	1.608	1.608	70,241
2026-05-08	1.650	1.662	1.612	1.616	1.616	76,015
2026-05-07	1.700	1.700	1.620	1.638	1.638	126,891
2026-05-06	1.710	1.752	1.698	1.698	1.698	116,726
2026-05-05	1.618	1.700	1.610	1.676	1.676	58,193
2026-05-04	1.602	1.626	1.600	1.610	1.610	120,338
2026-04-30	1.640	1.640	1.556	1.596	1.596	198,199
2026-04-29	1.710	1.710	1.552	1.640	1.640	150,994

← NewerPage 2 of 21 · 1,259 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.