HKFoods Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.608 | 1.630 | 1.608 | 1.630 | 1.630 | 14,862 |
| 2026-10-15 | 1.620 | 1.624 | 1.594 | 1.608 | 1.608 | 20,784 |
| 2026-10-14 | 1.618 | 1.620 | 1.612 | 1.620 | 1.620 | 5,368 |
| 2026-10-13 | 1.592 | 1.618 | 1.590 | 1.618 | 1.618 | 32,176 |
| 2026-10-12 | 1.616 | 1.618 | 1.592 | 1.600 | 1.600 | 9,962 |
| 2026-10-09 | 1.602 | 1.620 | 1.582 | 1.616 | 1.616 | 11,914 |
| 2026-10-08 | 1.580 | 1.602 | 1.580 | 1.582 | 1.582 | 18,830 |
| 2026-10-07 | 1.602 | 1.618 | 1.600 | 1.600 | 1.600 | 29,191 |
| 2026-10-06 | 1.608 | 1.632 | 1.580 | 1.604 | 1.604 | 38,061 |
| 2026-10-05 | 1.622 | 1.638 | 1.610 | 1.610 | 1.610 | 13,642 |
| 2026-10-02 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | 11,772 |
| 2026-10-01 | 1.648 | 1.650 | 1.624 | 1.630 | 1.630 | 32,053 |
| 2026-09-30 | 1.648 | 1.678 | 1.648 | 1.648 | 1.648 | 20,377 |
| 2026-09-29 | 1.640 | 1.680 | 1.640 | 1.648 | 1.648 | 22,107 |
| 2026-09-28 | 1.630 | 1.700 | 1.628 | 1.676 | 1.676 | 28,409 |
| 2026-09-25 | 1.682 | 1.690 | 1.650 | 1.650 | 1.650 | 86,691 |
| 2026-09-24 | 1.682 | 1.700 | 1.680 | 1.690 | 1.690 | 31,709 |
| 2026-09-23 | 1.688 | 1.700 | 1.680 | 1.680 | 1.680 | 23,413 |
| 2026-09-22 | 1.732 | 1.746 | 1.680 | 1.686 | 1.686 | 23,698 |
| 2026-09-21 | 1.738 | 1.760 | 1.720 | 1.720 | 1.720 | 22,485 |
| 2026-09-18 | 1.730 | 1.766 | 1.730 | 1.750 | 1.750 | 40,481 |
| 2026-09-17 | 1.652 | 1.730 | 1.652 | 1.730 | 1.730 | 68,411 |
| 2026-09-16 | 1.658 | 1.700 | 1.654 | 1.654 | 1.654 | 58,489 |
| 2026-09-15 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 41,209 |
| 2026-09-14 | 1.648 | 1.660 | 1.642 | 1.652 | 1.652 | 24,781 |
| 2026-09-11 | 1.642 | 1.660 | 1.640 | 1.660 | 1.660 | 10,678 |
| 2026-09-10 | 1.636 | 1.658 | 1.636 | 1.640 | 1.640 | 7,652 |
| 2026-09-09 | 1.654 | 1.668 | 1.638 | 1.644 | 1.644 | 28,778 |
| 2026-09-08 | 1.654 | 1.654 | 1.634 | 1.654 | 1.654 | 16,937 |
| 2026-09-07 | 1.666 | 1.668 | 1.640 | 1.654 | 1.654 | 20,715 |
| 2026-09-04 | 1.670 | 1.670 | 1.654 | 1.668 | 1.668 | 11,881 |
| 2026-09-03 | 1.650 | 1.678 | 1.644 | 1.678 | 1.678 | 30,350 |
| 2026-09-02 | 1.660 | 1.660 | 1.634 | 1.644 | 1.644 | 28,643 |
| 2026-09-01 | 1.640 | 1.660 | 1.628 | 1.660 | 1.660 | 56,041 |
| 2026-08-31 | 1.664 | 1.668 | 1.628 | 1.630 | 1.630 | 51,439 |
| 2026-08-28 | 1.656 | 1.666 | 1.648 | 1.662 | 1.662 | 25,922 |
| 2026-08-27 | 1.646 | 1.654 | 1.632 | 1.654 | 1.654 | 26,193 |
| 2026-08-26 | 1.636 | 1.646 | 1.616 | 1.642 | 1.642 | 56,097 |
| 2026-08-25 | 1.610 | 1.638 | 1.608 | 1.620 | 1.620 | 44,970 |
| 2026-08-24 | 1.600 | 1.624 | 1.590 | 1.608 | 1.608 | 43,479 |
| 2026-08-21 | 1.582 | 1.622 | 1.582 | 1.610 | 1.610 | 47,597 |
| 2026-08-20 | 1.608 | 1.610 | 1.570 | 1.584 | 1.584 | 165,430 |
| 2026-08-19 | 1.624 | 1.624 | 1.608 | 1.610 | 1.610 | 41,839 |
| 2026-08-18 | 1.638 | 1.638 | 1.624 | 1.624 | 1.624 | 23,115 |
| 2026-08-17 | 1.642 | 1.644 | 1.628 | 1.630 | 1.630 | 37,376 |
| 2026-08-14 | 1.650 | 1.666 | 1.640 | 1.642 | 1.642 | 23,981 |
| 2026-08-13 | 1.630 | 1.658 | 1.630 | 1.650 | 1.650 | 35,559 |
| 2026-08-12 | 1.660 | 1.680 | 1.632 | 1.632 | 1.632 | 43,516 |
| 2026-08-11 | 1.680 | 1.694 | 1.660 | 1.660 | 1.660 | 43,609 |
| 2026-08-10 | 1.674 | 1.700 | 1.668 | 1.680 | 1.680 | 77,595 |
| 2026-08-07 | 1.630 | 1.682 | 1.630 | 1.674 | 1.674 | 52,187 |
| 2026-08-06 | 1.634 | 1.650 | 1.630 | 1.632 | 1.632 | 48,470 |
| 2026-08-05 | 1.620 | 1.650 | 1.620 | 1.628 | 1.628 | 75,591 |
| 2026-08-04 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 97,924 |
| 2026-08-03 | 1.628 | 1.644 | 1.590 | 1.622 | 1.622 | 70,016 |
| 2026-07-31 | 1.640 | 1.698 | 1.550 | 1.632 | 1.632 | 401,029 |
| 2026-07-30 | 1.800 | 1.830 | 1.780 | 1.780 | 1.780 | 63,712 |
| 2026-07-29 | 1.802 | 1.816 | 1.788 | 1.800 | 1.800 | 56,349 |
| 2026-07-28 | 1.802 | 1.838 | 1.800 | 1.802 | 1.802 | 85,895 |
| 2026-07-27 | 1.740 | 1.824 | 1.740 | 1.800 | 1.800 | 103,726 |
Page 1 of 3 · 127 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.