HKFoods Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.660 | 1.695 | 1.660 | 1.675 | 1.605 | 50,099 |
| 2026-01-29 | 1.660 | 1.665 | 1.650 | 1.660 | 1.590 | 16,549 |
| 2026-01-28 | 1.645 | 1.670 | 1.640 | 1.665 | 1.595 | 75,855 |
| 2026-01-27 | 1.615 | 1.630 | 1.595 | 1.630 | 1.561 | 66,261 |
| 2026-01-26 | 1.625 | 1.630 | 1.590 | 1.615 | 1.547 | 75,888 |
| 2026-01-23 | 1.600 | 1.640 | 1.600 | 1.625 | 1.557 | 89,547 |
| 2026-01-22 | 1.525 | 1.600 | 1.520 | 1.585 | 1.518 | 168,706 |
| 2026-01-21 | 1.490 | 1.510 | 1.480 | 1.510 | 1.446 | 37,460 |
| 2026-01-20 | 1.505 | 1.525 | 1.485 | 1.495 | 1.432 | 38,400 |
| 2026-01-19 | 1.525 | 1.530 | 1.490 | 1.500 | 1.437 | 48,283 |
| 2026-01-16 | 1.510 | 1.545 | 1.500 | 1.525 | 1.461 | 66,805 |
| 2026-01-15 | 1.520 | 1.535 | 1.510 | 1.510 | 1.446 | 38,374 |
| 2026-01-14 | 1.550 | 1.555 | 1.505 | 1.520 | 1.456 | 80,205 |
| 2026-01-13 | 1.530 | 1.555 | 1.530 | 1.550 | 1.485 | 40,877 |
| 2026-01-12 | 1.570 | 1.575 | 1.540 | 1.540 | 1.475 | 51,636 |
| 2026-01-09 | 1.560 | 1.575 | 1.540 | 1.575 | 1.509 | 41,830 |
| 2026-01-08 | 1.560 | 1.600 | 1.535 | 1.550 | 1.485 | 66,577 |
| 2026-01-07 | 1.540 | 1.600 | 1.520 | 1.550 | 1.485 | 137,457 |
| 2026-01-05 | 1.575 | 1.585 | 1.525 | 1.540 | 1.475 | 62,950 |
| 2026-01-02 | 1.480 | 1.580 | 1.480 | 1.575 | 1.509 | 142,633 |
| 2025-12-30 | 1.440 | 1.505 | 1.440 | 1.480 | 1.418 | 233,516 |
| 2025-12-29 | 1.400 | 1.400 | 1.335 | 1.380 | 1.322 | 224,648 |
| 2025-12-23 | 1.475 | 1.475 | 1.310 | 1.400 | 1.341 | 336,395 |
| 2025-12-22 | 1.470 | 1.480 | 1.460 | 1.475 | 1.413 | 45,492 |
| 2025-12-19 | 1.495 | 1.495 | 1.470 | 1.470 | 1.408 | 39,265 |
| 2025-12-18 | 1.500 | 1.505 | 1.475 | 1.500 | 1.437 | 28,478 |
| 2025-12-17 | 1.465 | 1.510 | 1.465 | 1.495 | 1.384 | 66,235 |
| 2025-12-16 | 1.470 | 1.475 | 1.440 | 1.470 | 1.361 | 32,967 |
| 2025-12-15 | 1.455 | 1.480 | 1.440 | 1.470 | 1.361 | 37,129 |
| 2025-12-12 | 1.470 | 1.480 | 1.450 | 1.450 | 1.343 | 34,447 |
| 2025-12-11 | 1.470 | 1.495 | 1.470 | 1.470 | 1.361 | 43,562 |
| 2025-12-10 | 1.470 | 1.495 | 1.470 | 1.485 | 1.375 | 18,906 |
| 2025-12-09 | 1.470 | 1.500 | 1.455 | 1.465 | 1.356 | 51,790 |
| 2025-12-08 | 1.525 | 1.525 | 1.470 | 1.470 | 1.361 | 35,489 |
| 2025-12-05 | 1.515 | 1.530 | 1.505 | 1.525 | 1.412 | 22,167 |
| 2025-12-04 | 1.455 | 1.550 | 1.455 | 1.515 | 1.403 | 62,566 |
| 2025-12-03 | 1.480 | 1.490 | 1.440 | 1.440 | 1.333 | 127,186 |
| 2025-12-02 | 1.520 | 1.525 | 1.480 | 1.485 | 1.375 | 31,631 |
| 2025-12-01 | 1.525 | 1.535 | 1.500 | 1.525 | 1.412 | 25,394 |
| 2025-11-28 | 1.530 | 1.540 | 1.500 | 1.530 | 1.417 | 81,207 |
| 2025-11-27 | 1.535 | 1.535 | 1.505 | 1.530 | 1.417 | 17,339 |
| 2025-11-26 | 1.500 | 1.540 | 1.500 | 1.540 | 1.426 | 18,476 |
| 2025-11-25 | 1.520 | 1.520 | 1.485 | 1.500 | 1.389 | 71,211 |
| 2025-11-24 | 1.545 | 1.545 | 1.525 | 1.530 | 1.417 | 20,073 |
| 2025-11-21 | 1.575 | 1.575 | 1.545 | 1.545 | 1.431 | 17,943 |
| 2025-11-20 | 1.585 | 1.590 | 1.550 | 1.575 | 1.458 | 12,631 |
| 2025-11-19 | 1.530 | 1.585 | 1.520 | 1.585 | 1.468 | 20,574 |
| 2025-11-18 | 1.590 | 1.590 | 1.530 | 1.540 | 1.426 | 55,311 |
| 2025-11-17 | 1.610 | 1.635 | 1.590 | 1.590 | 1.472 | 30,704 |
| 2025-11-14 | 1.625 | 1.650 | 1.595 | 1.610 | 1.491 | 54,106 |
| 2025-11-13 | 1.640 | 1.640 | 1.610 | 1.630 | 1.509 | 31,116 |
| 2025-11-12 | 1.630 | 1.650 | 1.620 | 1.650 | 1.528 | 22,133 |
| 2025-11-11 | 1.630 | 1.640 | 1.600 | 1.620 | 1.500 | 39,595 |
| 2025-11-10 | 1.640 | 1.670 | 1.630 | 1.630 | 1.509 | 59,354 |
| 2025-11-07 | 1.640 | 1.655 | 1.595 | 1.630 | 1.509 | 72,498 |
| 2025-11-06 | 1.635 | 1.650 | 1.600 | 1.645 | 1.523 | 67,554 |
| 2025-11-05 | 1.650 | 1.650 | 1.590 | 1.625 | 1.505 | 54,733 |
| 2025-11-04 | 1.680 | 1.685 | 1.635 | 1.670 | 1.546 | 47,574 |
| 2025-11-03 | 1.690 | 1.710 | 1.635 | 1.655 | 1.532 | 112,416 |
| 2025-10-31 | 1.675 | 1.720 | 1.675 | 1.690 | 1.565 | 17,151 |
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.