HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.675	1.720	1.675	1.690	1.565	17,151
2025-10-30	1.670	1.700	1.660	1.660	1.537	59,930
2025-10-29	1.700	1.700	1.650	1.660	1.537	83,131
2025-10-28	1.725	1.735	1.675	1.700	1.574	92,085
2025-10-27	1.695	1.720	1.695	1.720	1.593	68,960
2025-10-24	1.615	1.710	1.615	1.695	1.569	181,464
2025-10-23	1.495	1.630	1.495	1.610	1.491	215,854
2025-10-22	1.500	1.500	1.485	1.490	1.380	18,322
2025-10-21	1.500	1.510	1.490	1.500	1.389	7,225
2025-10-20	1.500	1.510	1.480	1.500	1.389	29,004
2025-10-17	1.495	1.495	1.480	1.495	1.384	17,076
2025-10-16	1.510	1.515	1.485	1.485	1.375	41,727
2025-10-15	1.510	1.515	1.505	1.505	1.393	17,215
2025-10-14	1.515	1.525	1.500	1.510	1.398	38,957
2025-10-13	1.500	1.520	1.500	1.515	1.403	47,674
2025-10-10	1.530	1.530	1.495	1.495	1.384	45,022
2025-10-09	1.515	1.530	1.500	1.530	1.417	31,324
2025-10-08	1.515	1.515	1.495	1.515	1.403	18,177
2025-10-07	1.510	1.520	1.490	1.490	1.380	41,207
2025-10-06	1.490	1.490	1.440	1.490	1.380	60,603
2025-10-03	1.500	1.510	1.490	1.490	1.380	45,318
2025-10-02	1.495	1.510	1.490	1.500	1.389	40,416
2025-10-01	1.490	1.495	1.455	1.495	1.384	43,623
2025-09-30	1.495	1.500	1.470	1.470	1.361	31,091
2025-09-29	1.495	1.495	1.485	1.490	1.380	12,418
2025-09-26	1.490	1.500	1.470	1.495	1.384	28,215
2025-09-25	1.500	1.500	1.480	1.490	1.380	13,241
2025-09-24	1.500	1.500	1.480	1.480	1.370	17,366
2025-09-23	1.515	1.515	1.490	1.500	1.389	26,549
2025-09-22	1.490	1.520	1.475	1.515	1.403	54,134
2025-09-19	1.495	1.500	1.470	1.490	1.380	29,826
2025-09-18	1.495	1.505	1.485	1.490	1.380	15,695
2025-09-17	1.490	1.495	1.480	1.480	1.370	14,362
2025-09-16	1.490	1.500	1.475	1.490	1.380	55,472
2025-09-15	1.485	1.500	1.485	1.490	1.380	37,572
2025-09-12	1.515	1.515	1.465	1.485	1.375	37,782
2025-09-11	1.490	1.520	1.480	1.495	1.384	31,737
2025-09-10	1.490	1.505	1.475	1.490	1.380	19,693
2025-09-09	1.500	1.510	1.480	1.480	1.370	36,900
2025-09-08	1.490	1.510	1.490	1.510	1.398	30,335
2025-09-05	1.540	1.540	1.480	1.490	1.380	85,525
2025-09-04	1.525	1.550	1.525	1.540	1.426	16,644
2025-09-03	1.500	1.520	1.500	1.515	1.403	20,338
2025-09-02	1.500	1.520	1.495	1.500	1.389	12,051
2025-09-01	1.525	1.525	1.485	1.495	1.384	36,720
2025-08-29	1.520	1.545	1.505	1.525	1.412	14,629
2025-08-28	1.520	1.555	1.510	1.515	1.403	19,705
2025-08-27	1.530	1.535	1.510	1.520	1.407	14,300
2025-08-26	1.515	1.550	1.500	1.530	1.417	52,152
2025-08-25	1.495	1.520	1.495	1.500	1.389	19,303
2025-08-22	1.505	1.510	1.480	1.500	1.389	72,169
2025-08-21	1.525	1.530	1.475	1.500	1.389	50,887
2025-08-20	1.510	1.525	1.510	1.520	1.407	10,760
2025-08-19	1.520	1.535	1.510	1.510	1.398	12,168
2025-08-18	1.500	1.530	1.500	1.520	1.407	13,851
2025-08-15	1.540	1.545	1.500	1.515	1.403	30,635
2025-08-14	1.510	1.550	1.500	1.545	1.431	13,463
2025-08-13	1.505	1.535	1.500	1.510	1.398	21,873
2025-08-12	1.530	1.530	1.500	1.505	1.393	39,467
2025-08-11	1.545	1.565	1.520	1.530	1.417	20,429

← NewerPage 5 of 21 · 1,260 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.