Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.430	2.440	2.390	2.400	2.400	239
2026-10-15	2.400	2.520	2.380	2.440	2.440	4,113
2026-10-14	2.470	2.490	2.380	2.490	2.490	2,151
2026-10-13	2.400	2.470	2.400	2.470	2.470	2,605
2026-10-12	2.380	2.430	2.380	2.420	2.420	1,738
2026-10-09	2.510	2.510	2.340	2.380	2.380	3,311
2026-10-08	2.500	2.550	2.500	2.500	2.500	4,711
2026-10-07	2.420	2.430	2.400	2.430	2.430	5,745
2026-10-06	2.450	2.500	2.400	2.420	2.420	5,557
2026-10-05	2.480	2.480	2.400	2.430	2.430	2,931
2026-10-02	2.490	2.580	2.480	2.480	2.480	680
2026-10-01	2.450	2.480	2.400	2.410	2.410	2,250
2026-09-30	2.450	2.450	2.400	2.400	2.400	506
2026-09-29	2.440	2.450	2.330	2.450	2.450	3,672
2026-09-28	2.440	2.440	2.320	2.430	2.430	276
2026-09-25	2.390	2.450	2.390	2.450	2.450	2,752
2026-09-24	2.440	2.440	2.400	2.400	2.400	283
2026-09-23	2.440	2.440	2.340	2.440	2.440	4,471
2026-09-22	2.450	2.480	2.420	2.450	2.450	2,875
2026-09-21	2.490	2.490	2.400	2.490	2.490	476
2026-09-18	2.430	2.490	2.430	2.490	2.490	1,081
2026-09-17	2.480	2.480	2.430	2.430	2.430	1,768
2026-09-16	2.480	2.480	2.410	2.450	2.450	307
2026-09-15	2.430	2.500	2.400	2.500	2.500	349
2026-09-14	2.450	2.450	2.410	2.420	2.420	512
2026-09-11	2.500	2.500	2.430	2.450	2.450	1,791
2026-09-10	2.450	2.450	2.420	2.420	2.420	3,578
2026-09-09	2.450	2.450	2.440	2.450	2.450	490
2026-09-08	2.420	2.490	2.410	2.490	2.490	2,340
2026-09-07	2.490	2.490	2.430	2.470	2.470	1,151
2026-09-04	2.410	2.490	2.400	2.490	2.490	1,116
2026-09-03	2.400	2.500	2.400	2.410	2.410	1,970
2026-09-02	2.400	2.460	2.350	2.350	2.350	4,177
2026-09-01	2.510	2.510	2.420	2.420	2.420	3,779
2026-08-31	2.470	2.470	2.400	2.420	2.420	3,903
2026-08-28	2.430	2.470	2.430	2.460	2.460	5,767
2026-08-27	2.460	2.460	2.430	2.430	2.430	2,045
2026-08-26	2.460	2.470	2.380	2.380	2.380	5,239
2026-08-25	2.490	2.490	2.400	2.460	2.460	3,478
2026-08-24	2.510	2.510	2.490	2.490	2.490	1,487
2026-08-21	2.420	2.490	2.400	2.490	2.490	6,884
2026-08-20	2.550	2.640	2.410	2.420	2.420	10,609
2026-08-19	2.510	2.570	2.510	2.530	2.530	1,942
2026-08-18	2.520	2.630	2.500	2.600	2.600	7,133
2026-08-17	2.540	2.600	2.490	2.530	2.530	9,614
2026-08-14	2.570	2.630	2.510	2.610	2.610	2,611
2026-08-13	2.650	2.670	2.560	2.570	2.570	4,808
2026-08-12	2.640	2.650	2.530	2.650	2.650	4,802
2026-08-11	2.580	2.580	2.580	2.580	2.580	500
2026-08-10	2.670	2.680	2.670	2.680	2.680	1,532
2026-08-07	2.580	2.670	2.540	2.670	2.670	262
2026-08-06	2.580	2.580	2.540	2.580	2.580	759
2026-08-05	2.580	2.630	2.580	2.630	2.630	875
2026-08-04	2.620	2.640	2.540	2.630	2.630	1,284
2026-08-03	2.570	2.680	2.550	2.620	2.620	522
2026-07-31	2.550	2.570	2.510	2.570	2.570	42
2026-07-30	2.600	2.600	2.570	2.570	2.570	741
2026-07-29	2.640	2.640	2.540	2.540	2.540	279
2026-07-28	2.600	2.650	2.590	2.640	2.640	1,779
2026-07-27	2.600	2.600	2.480	2.600	2.600	262

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-19	0.0900 EUR
2023-04-21	0.2500 EUR
2022-04-14	0.2500 EUR
2021-04-19	0.1800 EUR
2020-06-01	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.