HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.820	0.880	0.816	0.846	0.729	61,938
2024-11-12	0.810	0.824	0.800	0.808	0.696	74,877
2024-11-11	0.822	0.830	0.806	0.822	0.708	68,769
2024-11-08	0.844	0.848	0.824	0.830	0.715	58,408
2024-11-07	0.878	0.908	0.836	0.844	0.727	69,716
2024-11-06	0.922	0.978	0.824	0.876	0.755	184,226
2024-11-05	0.938	0.938	0.854	0.918	0.791	116,272
2024-11-04	0.930	0.990	0.918	0.938	0.808	225,064
2024-11-01	0.840	0.930	0.832	0.910	0.784	200,885
2024-10-31	0.830	0.840	0.784	0.832	0.717	128,456
2024-10-30	0.768	0.828	0.768	0.800	0.689	140,863
2024-10-29	0.746	0.768	0.744	0.768	0.662	55,848
2024-10-28	0.730	0.756	0.696	0.750	0.646	90,335
2024-10-25	0.718	0.748	0.700	0.730	0.629	67,152
2024-10-24	0.728	0.732	0.710	0.726	0.626	39,626
2024-10-23	0.732	0.744	0.714	0.734	0.633	14,064
2024-10-22	0.732	0.740	0.716	0.732	0.631	33,239
2024-10-21	0.720	0.738	0.720	0.730	0.629	22,917
2024-10-18	0.734	0.734	0.720	0.730	0.629	26,311
2024-10-17	0.730	0.748	0.714	0.734	0.633	77,048
2024-10-16	0.710	0.730	0.692	0.728	0.627	88,898
2024-10-15	0.702	0.718	0.692	0.710	0.612	33,855
2024-10-14	0.718	0.718	0.696	0.710	0.612	17,041
2024-10-11	0.708	0.718	0.700	0.714	0.615	30,919
2024-10-10	0.708	0.710	0.694	0.708	0.610	16,579
2024-10-09	0.698	0.708	0.690	0.708	0.610	5,972
2024-10-08	0.696	0.700	0.692	0.698	0.602	5,692
2024-10-07	0.702	0.710	0.700	0.702	0.605	16,905
2024-10-04	0.700	0.708	0.698	0.702	0.605	27,788
2024-10-03	0.702	0.702	0.692	0.700	0.603	13,808
2024-10-02	0.706	0.710	0.700	0.710	0.612	16,865
2024-10-01	0.716	0.716	0.700	0.706	0.608	46,938
2024-09-30	0.718	0.718	0.702	0.708	0.610	49,607
2024-09-27	0.730	0.730	0.698	0.718	0.619	116,998
2024-09-26	0.584	0.724	0.580	0.724	0.624	752,314
2024-09-25	0.570	0.600	0.568	0.586	0.505	120,743
2024-09-24	0.572	0.600	0.570	0.580	0.500	97,066
2024-09-23	0.606	0.606	0.558	0.572	0.493	196,760
2024-09-20	0.600	0.612	0.594	0.606	0.522	34,105
2024-09-19	0.604	0.614	0.594	0.612	0.527	22,277
2024-09-18	0.606	0.610	0.598	0.604	0.521	40,318
2024-09-17	0.610	0.618	0.594	0.606	0.522	89,049
2024-09-16	0.618	0.620	0.606	0.610	0.526	42,298
2024-09-13	0.614	0.620	0.606	0.618	0.533	23,193
2024-09-12	0.628	0.628	0.616	0.616	0.531	27,459
2024-09-11	0.630	0.630	0.618	0.620	0.534	20,535
2024-09-10	0.636	0.642	0.630	0.640	0.552	81,087
2024-09-09	0.622	0.638	0.616	0.638	0.550	54,160
2024-09-06	0.620	0.638	0.620	0.638	0.550	2,617
2024-09-05	0.628	0.640	0.620	0.636	0.548	14,197
2024-09-04	0.630	0.630	0.620	0.630	0.543	7,804
2024-09-03	0.618	0.668	0.618	0.630	0.543	28,422
2024-09-02	0.616	0.630	0.610	0.620	0.534	25,630
2024-08-30	0.632	0.636	0.614	0.616	0.531	21,589
2024-08-29	0.622	0.640	0.612	0.620	0.534	451,445
2024-08-28	0.618	0.628	0.608	0.622	0.536	75,802
2024-08-27	0.620	0.620	0.606	0.614	0.529	24,015
2024-08-26	0.610	0.620	0.604	0.620	0.534	46,192
2024-08-23	0.608	0.618	0.604	0.618	0.533	34,918
2024-08-22	0.612	0.620	0.606	0.612	0.527	37,946

← NewerPage 9 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.