Honkarakenne Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 45 |
| 2024-05-23 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 287 |
| 2024-05-22 | 3.100 | 3.180 | 3.100 | 3.110 | 3.110 | 4,204 |
| 2024-05-21 | 3.170 | 3.170 | 3.080 | 3.120 | 3.120 | 832 |
| 2024-05-20 | 3.070 | 3.170 | 3.070 | 3.090 | 3.090 | 515 |
| 2024-05-17 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 3,921 |
| 2024-05-16 | 3.080 | 3.080 | 3.020 | 3.060 | 3.060 | 1,036 |
| 2024-05-15 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 37 |
| 2024-05-14 | 3.080 | 3.190 | 3.080 | 3.100 | 3.100 | 1,629 |
| 2024-05-13 | 3.010 | 3.160 | 3.010 | 3.090 | 3.090 | 2,198 |
| 2024-05-10 | 3.090 | 3.090 | 3.040 | 3.040 | 3.040 | 1,261 |
| 2024-05-08 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 261 |
| 2024-05-07 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 28 |
| 2024-05-06 | 3.050 | 3.190 | 3.000 | 3.060 | 3.060 | 1,326 |
| 2024-05-03 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 36 |
| 2024-05-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 184 |
| 2024-04-30 | 3.100 | 3.190 | 2.990 | 3.190 | 3.190 | 822 |
| 2024-04-29 | 2.980 | 3.200 | 2.980 | 3.100 | 3.100 | 539 |
| 2024-04-26 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 130 |
| 2024-04-25 | 3.130 | 3.130 | 2.960 | 2.980 | 2.980 | 2,934 |
| 2024-04-24 | 2.990 | 3.200 | 2.960 | 3.130 | 3.130 | 1,435 |
| 2024-04-23 | 3.080 | 3.080 | 2.980 | 2.990 | 2.990 | 358 |
| 2024-04-22 | 3.100 | 3.100 | 2.940 | 3.080 | 3.080 | 1,730 |
| 2024-04-19 | 3.120 | 3.120 | 2.980 | 3.100 | 3.100 | 696 |
| 2024-04-18 | 3.200 | 3.200 | 3.000 | 3.140 | 3.050 | 1,960 |
| 2024-04-17 | 3.000 | 3.240 | 2.980 | 3.200 | 3.108 | 1,785 |
| 2024-04-16 | 3.080 | 3.100 | 2.990 | 3.070 | 2.982 | 4,548 |
| 2024-04-15 | 3.020 | 3.130 | 3.010 | 3.080 | 2.992 | 4,867 |
| 2024-04-12 | 3.060 | 3.090 | 3.000 | 3.010 | 2.924 | 1,139 |
| 2024-04-11 | 3.030 | 3.060 | 3.030 | 3.060 | 2.972 | 804 |
| 2024-04-10 | 3.000 | 3.000 | 2.960 | 3.000 | 2.914 | 6,201 |
| 2024-04-09 | 3.080 | 3.080 | 3.000 | 3.000 | 2.914 | 2,457 |
| 2024-04-08 | 3.060 | 3.080 | 2.930 | 3.080 | 2.992 | 6,150 |
| 2024-04-05 | 3.100 | 3.100 | 2.960 | 3.060 | 2.972 | 856 |
| 2024-04-04 | 3.500 | 3.500 | 3.010 | 3.100 | 3.011 | 953 |
| 2024-04-03 | 2.950 | 3.000 | 2.950 | 2.960 | 2.875 | 6,048 |
| 2024-04-02 | 2.960 | 2.970 | 2.950 | 2.950 | 2.865 | 5,414 |
| 2024-03-28 | 2.950 | 2.970 | 2.950 | 2.960 | 2.875 | 432 |
| 2024-03-27 | 2.950 | 2.950 | 2.920 | 2.950 | 2.865 | 438 |
| 2024-03-26 | 2.930 | 2.930 | 2.920 | 2.930 | 2.846 | 2,821 |
| 2024-03-25 | 2.970 | 2.970 | 2.930 | 2.930 | 2.846 | 2,009 |
| 2024-03-22 | 2.920 | 2.950 | 2.920 | 2.950 | 2.865 | 2,172 |
| 2024-03-21 | 3.000 | 3.000 | 2.920 | 2.940 | 2.856 | 1,722 |
| 2024-03-20 | 2.930 | 2.990 | 2.900 | 2.980 | 2.895 | 1,313 |
| 2024-03-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.865 | 486 |
| 2024-03-18 | 3.000 | 3.000 | 2.950 | 2.950 | 2.865 | 468 |
| 2024-03-15 | 2.950 | 2.970 | 2.950 | 2.970 | 2.885 | 3,371 |
| 2024-03-14 | 2.970 | 2.970 | 2.950 | 2.970 | 2.885 | 277 |
| 2024-03-13 | 2.970 | 2.970 | 2.960 | 2.970 | 2.885 | 341 |
| 2024-03-12 | 2.930 | 2.970 | 2.910 | 2.960 | 2.875 | 2,012 |
| 2024-03-11 | 2.960 | 2.960 | 2.910 | 2.960 | 2.875 | 2,143 |
| 2024-03-08 | 2.960 | 3.090 | 2.960 | 2.960 | 2.875 | 3,088 |
| 2024-03-07 | 2.930 | 3.100 | 2.930 | 3.100 | 3.011 | 584 |
| 2024-03-06 | 3.010 | 3.010 | 3.010 | 3.010 | 2.924 | 1,333 |
| 2024-03-05 | 2.970 | 3.000 | 2.920 | 2.960 | 2.875 | 530 |
| 2024-03-04 | 3.030 | 3.030 | 3.000 | 3.000 | 2.914 | 30 |
| 2024-03-01 | 2.970 | 3.030 | 2.910 | 3.030 | 2.943 | 721 |
| 2024-02-29 | 2.920 | 2.980 | 2.910 | 2.980 | 2.895 | 903 |
| 2024-02-28 | 2.910 | 2.980 | 2.910 | 2.920 | 2.836 | 1,717 |
| 2024-02-27 | 2.980 | 2.980 | 2.910 | 2.910 | 2.827 | 1,120 |
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.