HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.120	1.160	1.090	1.090	0.939	331,536
2025-02-13	0.994	1.035	0.912	1.025	0.883	47,312
2025-02-12	0.990	1.030	0.988	1.010	0.870	20,740
2025-02-11	0.990	1.015	0.984	0.990	0.853	39,761
2025-02-10	1.015	1.030	0.988	0.988	0.851	40,019
2025-02-07	1.025	1.030	1.010	1.015	0.875	20,490
2025-02-06	0.996	1.030	0.990	1.030	0.888	33,125
2025-02-05	1.010	1.010	0.992	0.996	0.858	62,391
2025-02-04	1.020	1.020	0.998	1.010	0.870	14,907
2025-02-03	1.015	1.020	1.000	1.015	0.875	20,425
2025-01-31	1.005	1.030	1.000	1.030	0.888	35,701
2025-01-30	1.005	1.020	0.996	1.010	0.870	30,673
2025-01-29	1.020	1.020	0.992	1.005	0.866	56,024
2025-01-28	1.035	1.035	0.992	1.020	0.879	47,034
2025-01-27	1.015	1.035	0.994	1.035	0.892	65,337
2025-01-24	0.982	1.025	0.982	1.015	0.875	106,911
2025-01-23	0.998	1.000	0.972	0.982	0.846	94,134
2025-01-22	0.958	0.998	0.956	0.996	0.858	67,876
2025-01-21	0.950	0.994	0.944	0.960	0.827	52,703
2025-01-20	0.920	0.970	0.920	0.954	0.822	69,801
2025-01-17	0.960	0.970	0.928	0.948	0.817	82,566
2025-01-16	0.990	1.030	0.928	0.954	0.822	127,607
2025-01-15	0.872	1.045	0.870	1.000	0.862	399,782
2025-01-14	0.860	0.882	0.860	0.872	0.752	33,077
2025-01-13	0.858	0.896	0.840	0.858	0.739	66,733
2025-01-10	0.860	0.860	0.850	0.858	0.739	15,414
2025-01-09	0.840	0.860	0.840	0.850	0.733	37,014
2025-01-08	0.840	0.850	0.832	0.840	0.724	59,413
2025-01-07	0.814	0.848	0.814	0.838	0.722	38,315
2025-01-03	0.810	0.814	0.796	0.814	0.702	31,390
2025-01-02	0.772	0.808	0.770	0.808	0.696	79,583
2024-12-30	0.762	0.776	0.760	0.772	0.665	70,575
2024-12-27	0.764	0.780	0.764	0.778	0.670	46,611
2024-12-23	0.770	0.788	0.756	0.766	0.660	65,508
2024-12-20	0.790	0.790	0.760	0.776	0.669	63,446
2024-12-19	0.760	0.794	0.760	0.792	0.683	30,609
2024-12-18	0.772	0.790	0.764	0.776	0.669	43,047
2024-12-17	0.780	0.794	0.772	0.772	0.665	37,598
2024-12-16	0.788	0.788	0.774	0.774	0.667	47,739
2024-12-13	0.800	0.810	0.786	0.794	0.684	41,156
2024-12-12	0.802	0.822	0.800	0.806	0.695	12,880
2024-12-11	0.806	0.818	0.800	0.818	0.705	45,443
2024-12-10	0.826	0.826	0.800	0.800	0.689	29,232
2024-12-09	0.852	0.852	0.802	0.840	0.724	33,708
2024-12-05	0.852	0.872	0.850	0.852	0.734	61,591
2024-12-04	0.864	0.866	0.850	0.852	0.734	29,750
2024-12-03	0.860	0.890	0.858	0.862	0.743	25,450
2024-12-02	0.820	0.860	0.800	0.860	0.741	69,750
2024-11-29	0.836	0.836	0.820	0.822	0.708	15,429
2024-11-28	0.826	0.850	0.820	0.832	0.717	6,166
2024-11-27	0.842	0.850	0.820	0.826	0.712	42,566
2024-11-26	0.832	0.848	0.830	0.842	0.726	22,529
2024-11-25	0.796	0.826	0.796	0.826	0.712	27,697
2024-11-22	0.812	0.818	0.790	0.798	0.688	57,551
2024-11-21	0.846	0.846	0.812	0.818	0.705	23,792
2024-11-20	0.870	0.890	0.838	0.846	0.729	60,733
2024-11-19	0.870	0.886	0.860	0.870	0.750	50,009
2024-11-18	0.860	0.868	0.846	0.868	0.748	42,571
2024-11-15	0.862	0.866	0.842	0.864	0.745	23,258
2024-11-14	0.846	0.870	0.844	0.866	0.746	27,803

← NewerPage 8 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.