Honkarakenne Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 2.960 | 2.980 | 2.960 | 2.980 | 2.895 | 2,153 |
| 2024-02-23 | 2.910 | 2.980 | 2.910 | 2.960 | 2.875 | 3,483 |
| 2024-02-22 | 3.000 | 3.020 | 2.980 | 2.980 | 2.895 | 4,880 |
| 2024-02-21 | 3.000 | 3.010 | 2.960 | 3.000 | 2.914 | 2,346 |
| 2024-02-20 | 3.050 | 3.050 | 3.000 | 3.000 | 2.914 | 1,031 |
| 2024-02-19 | 3.160 | 3.160 | 3.020 | 3.050 | 2.963 | 16,302 |
| 2024-02-16 | 3.270 | 3.270 | 3.120 | 3.150 | 3.060 | 1,599 |
| 2024-02-15 | 3.320 | 3.320 | 3.100 | 3.280 | 3.186 | 2,077 |
| 2024-02-14 | 3.270 | 3.320 | 3.230 | 3.310 | 3.215 | 3,697 |
| 2024-02-13 | 3.400 | 3.400 | 3.260 | 3.370 | 3.273 | 2,846 |
| 2024-02-12 | 3.400 | 3.400 | 3.260 | 3.260 | 3.167 | 2,514 |
| 2024-02-09 | 3.400 | 3.400 | 3.380 | 3.380 | 3.283 | 335 |
| 2024-02-08 | 3.480 | 3.480 | 3.400 | 3.400 | 3.303 | 2,597 |
| 2024-02-07 | 3.380 | 3.470 | 3.380 | 3.400 | 3.303 | 1,305 |
| 2024-02-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.283 | 718 |
| 2024-02-05 | 3.390 | 3.500 | 3.390 | 3.400 | 3.303 | 2,761 |
| 2024-02-02 | 3.380 | 3.390 | 3.380 | 3.390 | 3.293 | 867 |
| 2024-02-01 | 3.220 | 3.380 | 3.220 | 3.380 | 3.283 | 2,252 |
| 2024-01-31 | 3.240 | 3.240 | 3.220 | 3.220 | 3.128 | 1,440 |
| 2024-01-30 | 3.220 | 3.280 | 3.220 | 3.230 | 3.137 | 1,168 |
| 2024-01-29 | 3.270 | 3.300 | 3.270 | 3.300 | 3.205 | 130 |
| 2024-01-26 | 3.220 | 3.290 | 3.220 | 3.250 | 3.157 | 1,116 |
| 2024-01-25 | 3.310 | 3.310 | 3.290 | 3.290 | 3.196 | 27 |
| 2024-01-24 | 3.310 | 3.310 | 3.210 | 3.210 | 3.118 | 2,884 |
| 2024-01-23 | 3.320 | 3.330 | 3.210 | 3.310 | 3.215 | 668 |
| 2024-01-22 | 3.320 | 3.320 | 3.150 | 3.320 | 3.225 | 1,469 |
| 2024-01-19 | 3.410 | 3.410 | 3.350 | 3.350 | 3.254 | 659 |
| 2024-01-18 | 3.360 | 3.410 | 3.360 | 3.410 | 3.312 | 157 |
| 2024-01-17 | 3.300 | 3.360 | 3.270 | 3.360 | 3.264 | 207 |
| 2024-01-16 | 3.260 | 3.410 | 3.260 | 3.410 | 3.312 | 1,068 |
| 2024-01-15 | 3.300 | 3.300 | 3.180 | 3.300 | 3.205 | 313 |
| 2024-01-12 | 3.190 | 3.350 | 3.190 | 3.350 | 3.254 | 1,085 |
| 2024-01-11 | 3.380 | 3.380 | 3.300 | 3.300 | 3.205 | 1,156 |
| 2024-01-10 | 3.320 | 3.320 | 3.170 | 3.170 | 3.079 | 795 |
| 2024-01-09 | 3.240 | 3.320 | 3.240 | 3.240 | 3.147 | 905 |
| 2024-01-08 | 3.300 | 3.300 | 3.240 | 3.240 | 3.147 | 128 |
| 2024-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.205 | 507 |
| 2024-01-04 | 3.310 | 3.340 | 3.240 | 3.300 | 3.205 | 3,672 |
| 2024-01-03 | 3.380 | 3.410 | 3.340 | 3.340 | 3.244 | 1,971 |
| 2024-01-02 | 3.230 | 3.400 | 3.230 | 3.380 | 3.283 | 2,920 |
| 2023-12-29 | 3.230 | 3.230 | 3.170 | 3.220 | 3.128 | 7,710 |
| 2023-12-28 | 3.080 | 3.240 | 3.070 | 3.240 | 3.147 | 12,107 |
| 2023-12-27 | 3.200 | 3.200 | 3.000 | 3.090 | 3.001 | 18,571 |
| 2023-12-22 | 3.250 | 3.260 | 3.200 | 3.200 | 3.108 | 3,447 |
| 2023-12-21 | 3.300 | 3.300 | 3.190 | 3.230 | 3.137 | 983 |
| 2023-12-20 | 3.340 | 3.340 | 3.200 | 3.310 | 3.215 | 2,604 |
| 2023-12-19 | 3.260 | 3.370 | 3.260 | 3.340 | 3.244 | 1,913 |
| 2023-12-18 | 3.250 | 3.380 | 3.220 | 3.370 | 3.273 | 1,412 |
| 2023-12-15 | 3.340 | 3.390 | 3.200 | 3.250 | 3.157 | 4,120 |
| 2023-12-14 | 3.200 | 3.350 | 3.200 | 3.310 | 3.215 | 7,281 |
| 2023-12-13 | 3.220 | 3.220 | 3.150 | 3.200 | 3.108 | 1,880 |
| 2023-12-12 | 3.210 | 3.250 | 3.110 | 3.220 | 3.128 | 5,061 |
| 2023-12-11 | 3.100 | 3.210 | 3.100 | 3.200 | 3.108 | 917 |
| 2023-12-08 | 3.290 | 3.290 | 3.060 | 3.210 | 3.118 | 5,398 |
| 2023-12-07 | 3.290 | 3.320 | 3.160 | 3.180 | 3.089 | 2,352 |
| 2023-12-05 | 3.130 | 3.300 | 3.100 | 3.290 | 3.196 | 12,091 |
| 2023-12-04 | 3.000 | 3.180 | 2.910 | 3.130 | 3.040 | 4,792 |
| 2023-12-01 | 2.950 | 3.000 | 2.910 | 3.000 | 2.914 | 3,335 |
| 2023-11-30 | 2.960 | 3.000 | 2.950 | 2.950 | 2.865 | 4,948 |
| 2023-11-29 | 2.960 | 2.970 | 2.950 | 2.970 | 2.885 | 19,863 |
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.