HKFoods Oyj A historical data

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

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

← NewerPage 3 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.