HKFoods Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.766 | 1.770 | 1.710 | 1.712 | 1.712 | 43,686 |
| 2026-04-27 | 1.828 | 1.828 | 1.760 | 1.766 | 1.766 | 83,145 |
| 2026-04-24 | 1.838 | 1.840 | 1.812 | 1.834 | 1.834 | 18,501 |
| 2026-04-23 | 1.856 | 1.866 | 1.792 | 1.830 | 1.830 | 85,942 |
| 2026-04-22 | 1.898 | 1.918 | 1.892 | 1.900 | 1.820 | 121,465 |
| 2026-04-21 | 1.900 | 1.910 | 1.896 | 1.896 | 1.816 | 68,696 |
| 2026-04-20 | 1.900 | 1.910 | 1.886 | 1.900 | 1.820 | 50,213 |
| 2026-04-17 | 1.908 | 1.910 | 1.894 | 1.898 | 1.818 | 66,446 |
| 2026-04-16 | 1.890 | 1.908 | 1.888 | 1.908 | 1.828 | 49,162 |
| 2026-04-15 | 1.900 | 1.920 | 1.890 | 1.890 | 1.810 | 74,886 |
| 2026-04-14 | 1.902 | 1.910 | 1.886 | 1.896 | 1.816 | 66,183 |
| 2026-04-13 | 1.912 | 1.920 | 1.888 | 1.900 | 1.820 | 48,470 |
| 2026-04-10 | 1.868 | 1.930 | 1.868 | 1.910 | 1.830 | 49,658 |
| 2026-04-09 | 1.866 | 1.890 | 1.850 | 1.866 | 1.787 | 40,075 |
| 2026-04-08 | 1.802 | 1.868 | 1.802 | 1.860 | 1.782 | 73,790 |
| 2026-04-07 | 1.836 | 1.850 | 1.744 | 1.744 | 1.671 | 119,873 |
| 2026-04-02 | 1.840 | 1.850 | 1.830 | 1.835 | 1.758 | 28,007 |
| 2026-04-01 | 1.785 | 1.840 | 1.785 | 1.825 | 1.748 | 22,439 |
| 2026-03-31 | 1.800 | 1.815 | 1.775 | 1.780 | 1.705 | 45,420 |
| 2026-03-30 | 1.830 | 1.850 | 1.800 | 1.800 | 1.724 | 45,250 |
| 2026-03-27 | 1.845 | 1.850 | 1.805 | 1.830 | 1.753 | 42,436 |
| 2026-03-26 | 1.825 | 1.860 | 1.820 | 1.840 | 1.763 | 22,415 |
| 2026-03-25 | 1.850 | 1.875 | 1.825 | 1.825 | 1.748 | 48,951 |
| 2026-03-24 | 1.805 | 1.850 | 1.805 | 1.835 | 1.758 | 38,076 |
| 2026-03-23 | 1.760 | 1.810 | 1.725 | 1.795 | 1.719 | 78,924 |
| 2026-03-20 | 1.760 | 1.800 | 1.750 | 1.750 | 1.676 | 69,911 |
| 2026-03-19 | 1.770 | 1.775 | 1.720 | 1.750 | 1.676 | 96,430 |
| 2026-03-18 | 1.850 | 1.860 | 1.770 | 1.770 | 1.696 | 119,032 |
| 2026-03-17 | 1.830 | 1.860 | 1.820 | 1.845 | 1.767 | 42,262 |
| 2026-03-16 | 1.860 | 1.865 | 1.830 | 1.830 | 1.753 | 33,444 |
| 2026-03-13 | 1.830 | 1.890 | 1.810 | 1.860 | 1.782 | 28,359 |
| 2026-03-12 | 1.835 | 1.850 | 1.830 | 1.845 | 1.767 | 45,175 |
| 2026-03-11 | 1.875 | 1.875 | 1.830 | 1.830 | 1.753 | 21,071 |
| 2026-03-10 | 1.825 | 1.870 | 1.825 | 1.870 | 1.791 | 33,901 |
| 2026-03-09 | 1.800 | 1.845 | 1.750 | 1.825 | 1.748 | 89,299 |
| 2026-03-06 | 1.870 | 1.870 | 1.805 | 1.810 | 1.734 | 91,304 |
| 2026-03-05 | 1.880 | 1.890 | 1.850 | 1.870 | 1.791 | 24,689 |
| 2026-03-04 | 1.830 | 1.895 | 1.820 | 1.880 | 1.801 | 27,284 |
| 2026-03-03 | 1.820 | 1.845 | 1.780 | 1.845 | 1.767 | 80,381 |
| 2026-03-02 | 1.835 | 1.875 | 1.825 | 1.845 | 1.767 | 44,467 |
| 2026-02-27 | 1.895 | 1.910 | 1.865 | 1.890 | 1.810 | 55,454 |
| 2026-02-26 | 1.815 | 1.890 | 1.815 | 1.890 | 1.810 | 46,241 |
| 2026-02-25 | 1.875 | 1.890 | 1.800 | 1.815 | 1.739 | 126,930 |
| 2026-02-24 | 1.910 | 1.930 | 1.870 | 1.870 | 1.791 | 66,033 |
| 2026-02-23 | 1.945 | 1.955 | 1.900 | 1.900 | 1.820 | 131,730 |
| 2026-02-20 | 1.940 | 1.950 | 1.930 | 1.945 | 1.863 | 140,623 |
| 2026-02-19 | 1.930 | 1.950 | 1.920 | 1.940 | 1.858 | 112,547 |
| 2026-02-18 | 1.820 | 1.940 | 1.820 | 1.900 | 1.820 | 203,763 |
| 2026-02-17 | 1.815 | 1.820 | 1.800 | 1.820 | 1.743 | 59,290 |
| 2026-02-16 | 1.800 | 1.835 | 1.800 | 1.815 | 1.739 | 133,680 |
| 2026-02-13 | 1.790 | 1.850 | 1.780 | 1.780 | 1.705 | 218,048 |
| 2026-02-12 | 1.770 | 1.780 | 1.750 | 1.750 | 1.676 | 68,717 |
| 2026-02-11 | 1.775 | 1.795 | 1.765 | 1.780 | 1.705 | 67,980 |
| 2026-02-10 | 1.775 | 1.780 | 1.770 | 1.775 | 1.700 | 49,455 |
| 2026-02-09 | 1.735 | 1.770 | 1.720 | 1.770 | 1.696 | 43,588 |
| 2026-02-06 | 1.710 | 1.740 | 1.705 | 1.735 | 1.662 | 51,883 |
| 2026-02-05 | 1.745 | 1.750 | 1.705 | 1.705 | 1.633 | 62,521 |
| 2026-02-04 | 1.780 | 1.780 | 1.745 | 1.745 | 1.672 | 58,108 |
| 2026-02-03 | 1.745 | 1.775 | 1.740 | 1.775 | 1.700 | 91,901 |
| 2026-02-02 | 1.680 | 1.740 | 1.675 | 1.735 | 1.662 | 119,967 |
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.