HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.698	1.700	1.664	1.670	1.400	81,913
2022-01-11	1.660	1.700	1.660	1.696	1.422	177,798
2022-01-10	1.700	1.704	1.652	1.652	1.385	199,809
2022-01-07	1.682	1.688	1.640	1.688	1.415	198,879
2022-01-05	1.670	1.690	1.666	1.684	1.412	106,643
2022-01-04	1.670	1.686	1.662	1.662	1.393	142,740
2022-01-03	1.664	1.692	1.656	1.662	1.393	222,248
2021-12-30	1.640	1.682	1.640	1.664	1.395	362,151
2021-12-29	1.616	1.650	1.610	1.640	1.375	358,141
2021-12-28	1.604	1.628	1.604	1.616	1.355	382,051
2021-12-27	1.624	1.630	1.600	1.604	1.345	283,552
2021-12-23	1.620	1.636	1.618	1.628	1.365	142,969
2021-12-22	1.610	1.622	1.602	1.618	1.357	173,012
2021-12-21	1.592	1.608	1.590	1.608	1.348	164,807
2021-12-20	1.600	1.606	1.574	1.594	1.336	190,048
2021-12-17	1.612	1.618	1.590	1.600	1.341	537,270
2021-12-16	1.610	1.626	1.594	1.612	1.352	355,902
2021-12-15	1.602	1.620	1.592	1.600	1.341	162,272
2021-12-14	1.610	1.624	1.598	1.604	1.345	181,197
2021-12-13	1.640	1.652	1.610	1.610	1.350	146,315
2021-12-10	1.656	1.664	1.638	1.638	1.373	129,707
2021-12-09	1.690	1.690	1.644	1.650	1.383	126,802
2021-12-08	1.670	1.688	1.662	1.668	1.398	129,126
2021-12-07	1.632	1.664	1.630	1.654	1.387	136,029
2021-12-03	1.650	1.650	1.620	1.640	1.375	124,938
2021-12-02	1.680	1.680	1.634	1.650	1.383	125,822
2021-12-01	1.602	1.670	1.592	1.670	1.400	274,080
2021-11-30	1.702	1.702	1.602	1.602	1.343	441,861
2021-11-29	1.690	1.710	1.680	1.686	1.414	199,703
2021-11-26	1.728	1.728	1.688	1.700	1.425	234,002
2021-11-25	1.746	1.746	1.704	1.728	1.449	261,480
2021-11-24	1.800	1.802	1.730	1.746	1.464	575,263
2021-11-23	1.854	1.860	1.846	1.848	1.549	97,999
2021-11-22	1.856	1.872	1.854	1.854	1.554	68,300
2021-11-19	1.870	1.872	1.852	1.856	1.556	98,620
2021-11-18	1.892	1.892	1.866	1.868	1.566	47,125
2021-11-17	1.904	1.906	1.880	1.892	1.586	97,439
2021-11-16	1.902	1.910	1.890	1.898	1.591	65,091
2021-11-15	1.860	1.906	1.860	1.906	1.598	126,286
2021-11-12	1.882	1.882	1.868	1.872	1.569	55,443
2021-11-11	1.876	1.898	1.876	1.882	1.578	47,025
2021-11-10	1.890	1.898	1.880	1.890	1.585	56,706
2021-11-09	1.910	1.910	1.886	1.900	1.593	60,146
2021-11-08	1.930	1.958	1.902	1.914	1.605	98,191
2021-11-05	1.930	1.970	1.910	1.940	1.626	155,884
2021-11-04	1.998	2.040	1.876	1.934	1.621	452,591
2021-11-03	1.984	2.015	1.962	1.998	1.675	129,266
2021-11-02	2.000	2.005	1.962	1.990	1.668	108,582
2021-11-01	2.000	2.020	1.968	1.994	1.672	63,423
2021-10-29	1.932	1.980	1.930	1.970	1.652	58,415
2021-10-28	1.950	1.956	1.930	1.946	1.632	77,450
2021-10-27	1.970	1.970	1.934	1.950	1.635	41,859
2021-10-26	1.970	1.972	1.926	1.972	1.653	31,657
2021-10-25	1.960	1.972	1.938	1.950	1.635	45,858
2021-10-22	1.930	1.972	1.928	1.962	1.645	30,037
2021-10-21	1.950	1.980	1.930	1.946	1.632	51,124
2021-10-20	1.992	2.000	1.944	1.984	1.663	41,870

← NewerPage 21 of 21 · 1,257 trading days

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.