HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.315	1.315	1.290	1.300	1.204	20,775
2025-05-13	1.285	1.330	1.285	1.315	1.218	41,763
2025-05-12	1.250	1.275	1.250	1.255	1.162	56,610
2025-05-09	1.235	1.250	1.220	1.245	1.153	50,726
2025-05-08	1.185	1.240	1.185	1.230	1.139	98,514
2025-05-07	1.200	1.245	1.170	1.170	1.083	139,930
2025-05-06	1.210	1.210	1.155	1.185	1.097	44,341
2025-05-05	1.200	1.215	1.165	1.170	1.083	84,760
2025-05-02	1.175	1.215	1.175	1.190	1.102	57,251
2025-04-30	1.170	1.180	1.165	1.170	1.083	33,628
2025-04-29	1.195	1.195	1.170	1.170	1.083	30,961
2025-04-28	1.200	1.220	1.165	1.195	1.106	20,710
2025-04-25	1.150	1.200	1.150	1.200	1.111	46,209
2025-04-24	1.220	1.220	1.130	1.140	1.056	150,009
2025-04-23	1.290	1.305	1.280	1.300	1.120	127,753
2025-04-22	1.270	1.300	1.270	1.290	1.112	30,846
2025-04-17	1.280	1.300	1.260	1.270	1.094	29,064
2025-04-16	1.255	1.285	1.250	1.285	1.107	16,691
2025-04-15	1.260	1.285	1.250	1.260	1.086	40,514
2025-04-14	1.240	1.270	1.240	1.260	1.086	39,034
2025-04-11	1.215	1.250	1.215	1.240	1.069	30,117
2025-04-10	1.220	1.250	1.200	1.230	1.060	62,891
2025-04-09	1.205	1.210	1.130	1.165	1.004	60,246
2025-04-08	1.150	1.230	1.150	1.205	1.038	44,491
2025-04-07	1.175	1.180	1.050	1.125	0.970	89,161
2025-04-04	1.250	1.250	1.175	1.185	1.021	51,591
2025-04-03	1.240	1.260	1.215	1.250	1.077	129,439
2025-04-02	1.220	1.245	1.215	1.240	1.069	40,218
2025-04-01	1.265	1.275	1.230	1.230	1.060	46,655
2025-03-31	1.275	1.285	1.210	1.260	1.086	58,708
2025-03-28	1.230	1.290	1.195	1.245	1.073	98,765
2025-03-27	1.260	1.275	1.220	1.230	1.060	41,926
2025-03-26	1.230	1.275	1.205	1.260	1.086	83,931
2025-03-25	1.200	1.230	1.180	1.230	1.060	38,332
2025-03-24	1.180	1.200	1.175	1.190	1.026	46,027
2025-03-21	1.160	1.190	1.155	1.175	1.013	90,064
2025-03-20	1.160	1.170	1.140	1.170	1.008	52,732
2025-03-19	1.150	1.170	1.150	1.160	1.000	19,844
2025-03-18	1.150	1.160	1.145	1.150	0.991	38,926
2025-03-17	1.110	1.160	1.105	1.145	0.987	79,078
2025-03-14	1.080	1.110	1.080	1.110	0.957	86,298
2025-03-13	1.080	1.085	1.065	1.075	0.926	34,296
2025-03-12	1.080	1.100	1.040	1.090	0.939	146,640
2025-03-11	1.065	1.080	1.060	1.075	0.926	30,633
2025-03-10	1.050	1.070	1.030	1.070	0.922	31,379
2025-03-07	1.060	1.065	1.040	1.050	0.905	32,157
2025-03-06	1.050	1.065	1.050	1.060	0.914	3,767
2025-03-05	1.055	1.065	1.045	1.050	0.905	26,306
2025-03-04	1.050	1.065	1.040	1.045	0.901	39,213
2025-03-03	1.050	1.050	1.040	1.050	0.905	62,686
2025-02-28	1.070	1.070	1.045	1.045	0.901	25,837
2025-02-27	1.085	1.085	1.060	1.060	0.914	29,979
2025-02-26	1.070	1.095	1.065	1.065	0.918	69,116
2025-02-25	1.080	1.100	1.065	1.070	0.922	107,003
2025-02-24	1.070	1.100	1.070	1.080	0.931	56,858
2025-02-21	1.070	1.070	1.045	1.070	0.922	47,788
2025-02-20	1.080	1.080	0.998	1.065	0.918	169,985
2025-02-19	1.070	1.080	1.045	1.080	0.931	43,424
2025-02-18	1.075	1.085	1.040	1.060	0.914	148,026
2025-02-17	1.090	1.105	1.060	1.065	0.918	151,123

← NewerPage 7 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.