Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.000	3.000	2.900	2.960	2.875	2,801
2023-11-27	2.960	3.010	2.960	3.000	2.914	1,041
2023-11-24	2.960	2.960	2.960	2.960	2.875	443
2023-11-23	3.000	3.000	2.960	2.960	2.875	2,822
2023-11-22	2.960	3.080	2.960	3.030	2.943	665
2023-11-21	3.050	3.050	2.950	3.000	2.914	426
2023-11-20	2.950	3.050	2.950	3.050	2.963	3,974
2023-11-17	3.000	3.000	2.900	2.980	2.895	2,144
2023-11-16	2.990	2.990	2.970	2.990	2.904	478
2023-11-15	2.990	3.000	2.950	2.950	2.865	3,465
2023-11-14	2.900	2.990	2.900	2.950	2.865	2,249
2023-11-13	2.970	2.970	2.850	2.850	2.768	957
2023-11-10	2.900	2.950	2.850	2.900	2.817	11,280
2023-11-09	2.850	2.900	2.850	2.900	2.817	17,107
2023-11-08	2.850	3.000	2.850	2.880	2.798	5,699
2023-11-07	2.950	2.980	2.880	2.880	2.798	1,964
2023-11-06	2.990	2.990	2.900	2.900	2.817	5,887
2023-11-03	2.970	3.040	2.960	3.000	2.914	14,205
2023-11-02	3.020	3.040	2.890	2.980	2.895	19,450
2023-11-01	3.020	3.190	3.020	3.060	2.972	3,184
2023-10-31	3.180	3.200	3.120	3.120	3.031	1,431
2023-10-30	3.170	3.200	3.150	3.180	3.089	1,209
2023-10-27	3.270	3.280	3.200	3.280	3.186	8,217
2023-10-26	3.270	3.390	3.270	3.270	3.176	123
2023-10-25	3.300	3.430	3.270	3.430	3.332	1,369
2023-10-24	3.470	3.470	3.250	3.250	3.157	500
2023-10-23	3.340	3.450	3.300	3.450	3.351	2,301
2023-10-20	3.510	3.510	3.340	3.340	3.244	411
2023-10-19	3.380	3.390	3.340	3.340	3.244	391
2023-10-18	3.380	3.380	3.370	3.380	3.283	511
2023-10-17	3.390	3.390	3.380	3.380	3.283	610
2023-10-16	3.460	3.460	3.430	3.430	3.332	378
2023-10-13	3.450	3.450	3.450	3.450	3.351	3
2023-10-12	3.500	3.500	3.380	3.440	3.341	2,229
2023-10-11	3.440	3.520	3.440	3.500	3.400	1,448
2023-10-10	3.430	3.440	3.430	3.440	3.341	764
2023-10-09	3.440	3.440	3.400	3.430	3.332	193
2023-10-06	3.390	3.400	3.380	3.400	3.303	425
2023-10-05	3.370	3.420	3.370	3.390	3.293	229
2023-10-04	3.400	3.400	3.360	3.370	3.273	614
2023-10-03	3.410	3.460	3.400	3.450	3.351	987
2023-10-02	3.540	3.540	3.450	3.470	3.371	511
2023-09-29	3.410	3.560	3.410	3.540	3.439	1,635
2023-09-28	3.540	3.540	3.360	3.530	3.429	1,427
2023-09-27	3.590	3.590	3.560	3.560	3.458	2,210
2023-09-26	3.580	3.590	3.550	3.550	3.448	2,050
2023-09-25	3.510	3.580	3.510	3.570	3.468	4,882
2023-09-22	3.550	3.550	3.420	3.500	3.400	1,454
2023-09-21	3.450	3.550	3.400	3.550	3.448	2,304
2023-09-20	3.450	3.500	3.450	3.500	3.400	305
2023-09-19	3.590	3.590	3.460	3.460	3.361	1,705
2023-09-18	3.600	3.600	3.460	3.460	3.361	8,645
2023-09-15	3.400	3.470	3.370	3.470	3.371	1,943
2023-09-14	3.500	3.500	3.390	3.400	3.303	2,656
2023-09-13	3.500	3.500	3.450	3.500	3.400	2,328
2023-09-12	3.500	3.550	3.500	3.550	3.448	594
2023-09-11	3.550	3.550	3.450	3.450	3.351	3,062
2023-09-08	3.600	3.600	3.500	3.570	3.468	600
2023-09-07	3.600	3.600	3.510	3.600	3.497	2,223
2023-09-06	3.660	3.660	3.500	3.600	3.497	4,661

← NewerPage 13 of 21 · 1,255 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.