HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.460	1.462	1.412	1.420	1.224	54,355
2022-04-05	1.460	1.480	1.442	1.442	1.243	21,945
2022-04-04	1.470	1.472	1.448	1.460	1.258	26,541
2022-04-01	1.468	1.470	1.442	1.448	1.248	36,661
2022-03-31	1.476	1.476	1.436	1.462	1.260	60,740
2022-03-30	1.508	1.512	1.468	1.474	1.236	108,536
2022-03-29	1.454	1.508	1.448	1.480	1.241	145,948
2022-03-28	1.440	1.460	1.428	1.454	1.219	73,255
2022-03-25	1.440	1.462	1.432	1.450	1.216	57,477
2022-03-24	1.452	1.452	1.424	1.436	1.204	42,781
2022-03-23	1.472	1.472	1.426	1.426	1.196	64,815
2022-03-22	1.470	1.474	1.452	1.466	1.229	32,952
2022-03-21	1.462	1.482	1.442	1.478	1.239	69,929
2022-03-18	1.442	1.454	1.418	1.436	1.204	57,674
2022-03-17	1.438	1.450	1.422	1.428	1.197	43,149
2022-03-16	1.430	1.450	1.430	1.436	1.204	74,483
2022-03-15	1.470	1.474	1.420	1.420	1.191	128,946
2022-03-14	1.422	1.470	1.422	1.466	1.229	105,167
2022-03-11	1.440	1.470	1.422	1.422	1.192	184,343
2022-03-10	1.440	1.458	1.426	1.442	1.209	72,889
2022-03-09	1.400	1.438	1.400	1.438	1.206	99,838
2022-03-08	1.382	1.434	1.372	1.374	1.152	151,466
2022-03-07	1.350	1.408	1.338	1.382	1.159	194,949
2022-03-04	1.382	1.430	1.362	1.430	1.199	147,376
2022-03-03	1.440	1.442	1.380	1.382	1.159	120,903
2022-03-02	1.414	1.430	1.380	1.430	1.199	120,964
2022-03-01	1.490	1.490	1.400	1.400	1.174	127,582
2022-02-28	1.480	1.480	1.436	1.436	1.204	132,243
2022-02-25	1.440	1.496	1.430	1.472	1.234	194,276
2022-02-24	1.426	1.442	1.400	1.422	1.192	320,344
2022-02-23	1.510	1.510	1.470	1.472	1.234	117,972
2022-02-22	1.480	1.510	1.466	1.486	1.246	119,741
2022-02-21	1.500	1.514	1.480	1.490	1.249	123,808
2022-02-18	1.530	1.554	1.502	1.502	1.259	137,254
2022-02-17	1.562	1.572	1.526	1.526	1.279	91,485
2022-02-16	1.600	1.600	1.564	1.570	1.316	77,674
2022-02-15	1.572	1.594	1.566	1.584	1.328	72,212
2022-02-14	1.618	1.618	1.532	1.572	1.318	185,675
2022-02-11	1.614	1.614	1.580	1.580	1.325	167,410
2022-02-10	1.680	1.680	1.572	1.594	1.336	485,777
2022-02-09	1.690	1.706	1.680	1.680	1.409	112,422
2022-02-08	1.660	1.688	1.660	1.680	1.409	74,139
2022-02-07	1.670	1.680	1.650	1.664	1.395	76,566
2022-02-04	1.662	1.688	1.644	1.670	1.400	162,613
2022-02-03	1.660	1.660	1.622	1.638	1.373	45,808
2022-02-02	1.660	1.666	1.646	1.648	1.382	49,913
2022-02-01	1.630	1.660	1.624	1.640	1.375	73,876
2022-01-31	1.604	1.630	1.604	1.610	1.350	39,968
2022-01-28	1.660	1.660	1.588	1.588	1.331	160,125
2022-01-27	1.648	1.670	1.620	1.650	1.383	92,491
2022-01-26	1.630	1.658	1.630	1.654	1.387	52,917
2022-01-25	1.644	1.644	1.600	1.630	1.367	155,052
2022-01-24	1.650	1.650	1.570	1.582	1.326	244,036
2022-01-21	1.688	1.688	1.614	1.630	1.367	157,758
2022-01-20	1.690	1.698	1.652	1.658	1.390	100,530
2022-01-19	1.700	1.700	1.672	1.688	1.415	63,619
2022-01-18	1.706	1.708	1.680	1.690	1.417	79,408
2022-01-17	1.690	1.706	1.680	1.690	1.417	68,669
2022-01-14	1.690	1.690	1.672	1.672	1.402	87,590
2022-01-13	1.698	1.698	1.670	1.684	1.412	54,431

← NewerPage 20 of 21 · 1,257 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.