HKFoods Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.570 | 1.580 | 1.545 | 1.565 | 1.449 | 34,608 |
| 2025-08-07 | 1.565 | 1.585 | 1.545 | 1.570 | 1.454 | 54,752 |
| 2025-08-06 | 1.570 | 1.595 | 1.490 | 1.530 | 1.417 | 95,791 |
| 2025-08-05 | 1.540 | 1.570 | 1.535 | 1.555 | 1.440 | 19,190 |
| 2025-08-04 | 1.550 | 1.570 | 1.530 | 1.530 | 1.417 | 10,886 |
| 2025-08-01 | 1.565 | 1.565 | 1.530 | 1.550 | 1.435 | 17,949 |
| 2025-07-31 | 1.560 | 1.595 | 1.560 | 1.590 | 1.472 | 45,374 |
| 2025-07-30 | 1.540 | 1.570 | 1.535 | 1.550 | 1.435 | 31,137 |
| 2025-07-29 | 1.530 | 1.550 | 1.530 | 1.540 | 1.426 | 29,263 |
| 2025-07-28 | 1.480 | 1.540 | 1.480 | 1.525 | 1.412 | 33,885 |
| 2025-07-25 | 1.490 | 1.515 | 1.470 | 1.480 | 1.370 | 25,184 |
| 2025-07-24 | 1.485 | 1.535 | 1.470 | 1.470 | 1.361 | 36,481 |
| 2025-07-23 | 1.450 | 1.490 | 1.445 | 1.485 | 1.375 | 21,550 |
| 2025-07-22 | 1.440 | 1.460 | 1.430 | 1.435 | 1.329 | 27,928 |
| 2025-07-21 | 1.430 | 1.470 | 1.430 | 1.455 | 1.347 | 16,178 |
| 2025-07-18 | 1.440 | 1.450 | 1.430 | 1.430 | 1.324 | 4,271 |
| 2025-07-17 | 1.465 | 1.465 | 1.435 | 1.440 | 1.333 | 4,523 |
| 2025-07-16 | 1.450 | 1.460 | 1.430 | 1.460 | 1.352 | 24,898 |
| 2025-07-15 | 1.470 | 1.480 | 1.430 | 1.445 | 1.338 | 57,374 |
| 2025-07-14 | 1.505 | 1.505 | 1.455 | 1.480 | 1.370 | 59,551 |
| 2025-07-11 | 1.545 | 1.545 | 1.505 | 1.505 | 1.393 | 14,612 |
| 2025-07-10 | 1.520 | 1.545 | 1.520 | 1.525 | 1.412 | 13,272 |
| 2025-07-09 | 1.520 | 1.525 | 1.490 | 1.520 | 1.407 | 33,029 |
| 2025-07-08 | 1.515 | 1.530 | 1.505 | 1.530 | 1.417 | 6,043 |
| 2025-07-07 | 1.490 | 1.520 | 1.470 | 1.520 | 1.407 | 25,005 |
| 2025-07-04 | 1.495 | 1.495 | 1.475 | 1.495 | 1.384 | 15,879 |
| 2025-07-03 | 1.520 | 1.520 | 1.490 | 1.495 | 1.384 | 13,009 |
| 2025-07-02 | 1.530 | 1.530 | 1.490 | 1.500 | 1.389 | 51,120 |
| 2025-07-01 | 1.500 | 1.550 | 1.470 | 1.530 | 1.417 | 51,274 |
| 2025-06-30 | 1.530 | 1.540 | 1.500 | 1.500 | 1.389 | 27,703 |
| 2025-06-27 | 1.530 | 1.550 | 1.520 | 1.530 | 1.417 | 12,158 |
| 2025-06-26 | 1.530 | 1.545 | 1.510 | 1.530 | 1.417 | 13,268 |
| 2025-06-25 | 1.525 | 1.555 | 1.520 | 1.530 | 1.417 | 15,553 |
| 2025-06-24 | 1.510 | 1.535 | 1.505 | 1.510 | 1.398 | 36,936 |
| 2025-06-23 | 1.550 | 1.550 | 1.495 | 1.500 | 1.389 | 36,776 |
| 2025-06-19 | 1.550 | 1.550 | 1.490 | 1.550 | 1.435 | 27,885 |
| 2025-06-18 | 1.570 | 1.575 | 1.535 | 1.545 | 1.431 | 17,372 |
| 2025-06-17 | 1.600 | 1.600 | 1.515 | 1.565 | 1.449 | 30,657 |
| 2025-06-16 | 1.515 | 1.650 | 1.515 | 1.600 | 1.481 | 59,455 |
| 2025-06-13 | 1.595 | 1.595 | 1.480 | 1.515 | 1.403 | 161,140 |
| 2025-06-12 | 1.660 | 1.690 | 1.570 | 1.595 | 1.477 | 65,537 |
| 2025-06-11 | 1.750 | 1.750 | 1.640 | 1.655 | 1.532 | 162,715 |
| 2025-06-10 | 1.750 | 1.840 | 1.750 | 1.780 | 1.648 | 136,533 |
| 2025-06-09 | 1.670 | 1.745 | 1.660 | 1.725 | 1.597 | 237,755 |
| 2025-06-06 | 1.570 | 1.670 | 1.565 | 1.665 | 1.542 | 139,717 |
| 2025-06-05 | 1.490 | 1.565 | 1.480 | 1.545 | 1.431 | 93,869 |
| 2025-06-04 | 1.480 | 1.490 | 1.460 | 1.490 | 1.380 | 54,783 |
| 2025-06-03 | 1.460 | 1.480 | 1.445 | 1.480 | 1.370 | 45,493 |
| 2025-06-02 | 1.455 | 1.480 | 1.445 | 1.455 | 1.347 | 24,513 |
| 2025-05-30 | 1.450 | 1.460 | 1.435 | 1.445 | 1.338 | 51,996 |
| 2025-05-28 | 1.445 | 1.450 | 1.435 | 1.450 | 1.343 | 40,217 |
| 2025-05-27 | 1.415 | 1.445 | 1.390 | 1.435 | 1.329 | 65,601 |
| 2025-05-26 | 1.445 | 1.445 | 1.415 | 1.415 | 1.310 | 36,322 |
| 2025-05-23 | 1.430 | 1.445 | 1.400 | 1.445 | 1.338 | 72,469 |
| 2025-05-22 | 1.445 | 1.445 | 1.410 | 1.425 | 1.319 | 41,896 |
| 2025-05-21 | 1.360 | 1.450 | 1.360 | 1.430 | 1.324 | 141,934 |
| 2025-05-20 | 1.300 | 1.360 | 1.300 | 1.350 | 1.250 | 39,927 |
| 2025-05-19 | 1.315 | 1.315 | 1.280 | 1.300 | 1.204 | 27,945 |
| 2025-05-16 | 1.315 | 1.325 | 1.310 | 1.310 | 1.213 | 14,939 |
| 2025-05-15 | 1.310 | 1.330 | 1.300 | 1.315 | 1.218 | 43,051 |
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.