Honkarakenne Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.870 | 2.870 | 2.810 | 2.810 | 2.810 | 160 |
| 2024-08-20 | 2.880 | 2.880 | 2.800 | 2.880 | 2.880 | 1,797 |
| 2024-08-19 | 2.810 | 2.890 | 2.810 | 2.870 | 2.870 | 1,241 |
| 2024-08-16 | 2.800 | 2.880 | 2.770 | 2.810 | 2.810 | 3,770 |
| 2024-08-15 | 2.790 | 2.850 | 2.770 | 2.800 | 2.800 | 3,289 |
| 2024-08-14 | 2.810 | 2.850 | 2.660 | 2.800 | 2.800 | 13,150 |
| 2024-08-13 | 3.100 | 3.120 | 2.850 | 2.850 | 2.850 | 2,003 |
| 2024-08-12 | 3.190 | 3.190 | 3.060 | 3.100 | 3.100 | 571 |
| 2024-08-09 | 3.070 | 3.340 | 3.010 | 3.100 | 3.100 | 10,901 |
| 2024-08-08 | 3.000 | 3.080 | 2.850 | 3.070 | 3.070 | 2,565 |
| 2024-08-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 80 |
| 2024-08-06 | 3.010 | 3.040 | 3.000 | 3.000 | 3.000 | 950 |
| 2024-08-05 | 3.000 | 3.090 | 2.850 | 2.910 | 2.910 | 3,173 |
| 2024-08-02 | 2.970 | 3.030 | 2.960 | 2.980 | 2.980 | 1,546 |
| 2024-08-01 | 2.980 | 2.990 | 2.960 | 2.960 | 2.960 | 19 |
| 2024-07-31 | 2.970 | 2.990 | 2.880 | 2.960 | 2.960 | 1,131 |
| 2024-07-30 | 3.050 | 3.050 | 2.850 | 2.970 | 2.970 | 1,508 |
| 2024-07-29 | 2.940 | 2.940 | 2.850 | 2.870 | 2.870 | 4,314 |
| 2024-07-26 | 2.930 | 3.040 | 2.930 | 2.950 | 2.950 | 1,180 |
| 2024-07-25 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 716 |
| 2024-07-24 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 235 |
| 2024-07-23 | 3.000 | 3.070 | 2.910 | 3.070 | 3.070 | 284 |
| 2024-07-22 | 2.960 | 3.000 | 2.860 | 3.000 | 3.000 | 1,419 |
| 2024-07-19 | 3.050 | 3.050 | 2.840 | 2.910 | 2.910 | 4,487 |
| 2024-07-18 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 42 |
| 2024-07-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,231 |
| 2024-07-16 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 17 |
| 2024-07-15 | 3.020 | 3.040 | 2.900 | 3.040 | 3.040 | 2,129 |
| 2024-07-12 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 145 |
| 2024-07-11 | 3.100 | 3.100 | 3.020 | 3.070 | 3.070 | 1,115 |
| 2024-07-10 | 2.960 | 3.090 | 2.920 | 3.090 | 3.090 | 544 |
| 2024-07-09 | 3.100 | 3.100 | 2.850 | 2.960 | 2.960 | 4,103 |
| 2024-07-08 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 116 |
| 2024-07-05 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 21 |
| 2024-07-04 | 2.960 | 3.000 | 2.950 | 3.000 | 3.000 | 1,029 |
| 2024-07-03 | 2.990 | 3.000 | 2.960 | 2.960 | 2.960 | 919 |
| 2024-07-02 | 2.960 | 3.080 | 2.960 | 3.000 | 3.000 | 188 |
| 2024-07-01 | 3.100 | 3.100 | 2.950 | 2.950 | 2.950 | 591 |
| 2024-06-28 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 31 |
| 2024-06-26 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 385 |
| 2024-06-25 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 575 |
| 2024-06-24 | 2.900 | 2.980 | 2.880 | 2.980 | 2.980 | 6,176 |
| 2024-06-20 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 933 |
| 2024-06-19 | 2.970 | 3.040 | 2.970 | 3.040 | 3.040 | 515 |
| 2024-06-18 | 2.970 | 2.970 | 2.910 | 2.970 | 2.970 | 2,220 |
| 2024-06-17 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 3,683 |
| 2024-06-14 | 3.040 | 3.100 | 2.980 | 3.010 | 3.010 | 4,888 |
| 2024-06-13 | 3.150 | 3.200 | 3.040 | 3.040 | 3.040 | 7,893 |
| 2024-06-12 | 3.200 | 3.220 | 3.100 | 3.100 | 3.100 | 294 |
| 2024-06-11 | 3.100 | 3.230 | 3.100 | 3.230 | 3.230 | 811 |
| 2024-06-10 | 3.230 | 3.230 | 3.100 | 3.100 | 3.100 | 223 |
| 2024-06-07 | 3.100 | 3.230 | 3.100 | 3.230 | 3.230 | 337 |
| 2024-06-06 | 3.210 | 3.230 | 3.100 | 3.120 | 3.120 | 1,575 |
| 2024-06-05 | 3.140 | 3.220 | 3.100 | 3.210 | 3.210 | 8,658 |
| 2024-06-04 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 44 |
| 2024-06-03 | 3.240 | 3.240 | 3.230 | 3.230 | 3.230 | 617 |
| 2024-05-31 | 3.240 | 3.240 | 3.120 | 3.230 | 3.230 | 2,966 |
| 2024-05-30 | 3.090 | 3.240 | 3.090 | 3.240 | 3.240 | 1,134 |
| 2024-05-28 | 3.090 | 3.240 | 3.090 | 3.090 | 3.090 | 652 |
| 2024-05-27 | 3.170 | 3.250 | 3.090 | 3.090 | 3.090 | 3,516 |
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.