Honkarakenne Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.660 | 3.660 | 3.500 | 3.600 | 3.497 | 4,661 |
| 2023-09-05 | 3.550 | 3.690 | 3.550 | 3.640 | 3.536 | 2,434 |
| 2023-09-04 | 3.500 | 3.880 | 3.500 | 3.550 | 3.448 | 4,154 |
| 2023-09-01 | 3.470 | 3.580 | 3.460 | 3.460 | 3.361 | 6,848 |
| 2023-08-31 | 3.520 | 3.520 | 3.360 | 3.450 | 3.351 | 6,612 |
| 2023-08-30 | 3.640 | 3.640 | 3.530 | 3.530 | 3.429 | 6,340 |
| 2023-08-29 | 3.830 | 3.830 | 3.510 | 3.640 | 3.536 | 3,042 |
| 2023-08-28 | 3.850 | 3.850 | 3.840 | 3.840 | 3.730 | 744 |
| 2023-08-25 | 3.650 | 3.850 | 3.600 | 3.850 | 3.740 | 2,028 |
| 2023-08-24 | 3.800 | 3.800 | 3.700 | 3.700 | 3.594 | 2,371 |
| 2023-08-23 | 3.890 | 3.890 | 3.780 | 3.790 | 3.681 | 1,291 |
| 2023-08-22 | 3.790 | 3.900 | 3.770 | 3.890 | 3.779 | 18,907 |
| 2023-08-21 | 3.750 | 3.790 | 3.750 | 3.790 | 3.681 | 485 |
| 2023-08-18 | 3.870 | 3.870 | 3.750 | 3.750 | 3.643 | 142 |
| 2023-08-17 | 3.750 | 3.990 | 3.750 | 3.830 | 3.720 | 1,856 |
| 2023-08-16 | 3.800 | 3.850 | 3.800 | 3.850 | 3.740 | 499 |
| 2023-08-15 | 3.850 | 3.850 | 3.800 | 3.850 | 3.740 | 1,479 |
| 2023-08-14 | 3.870 | 3.870 | 3.800 | 3.870 | 3.759 | 789 |
| 2023-08-10 | 3.880 | 3.880 | 3.870 | 3.870 | 3.759 | 107 |
| 2023-08-09 | 4.000 | 4.000 | 3.860 | 3.860 | 3.749 | 176 |
| 2023-08-08 | 4.000 | 4.000 | 3.800 | 4.000 | 3.885 | 558 |
| 2023-08-07 | 4.100 | 4.100 | 4.000 | 4.000 | 3.885 | 138 |
| 2023-08-04 | 4.000 | 4.000 | 3.850 | 3.950 | 3.837 | 625 |
| 2023-08-03 | 3.900 | 3.900 | 3.810 | 3.890 | 3.779 | 1,804 |
| 2023-08-02 | 3.850 | 3.850 | 3.760 | 3.810 | 3.701 | 794 |
| 2023-08-01 | 3.900 | 3.930 | 3.760 | 3.760 | 3.652 | 5,085 |
| 2023-07-31 | 3.830 | 3.900 | 3.770 | 3.890 | 3.779 | 7,528 |
| 2023-07-28 | 3.750 | 3.830 | 3.750 | 3.760 | 3.652 | 1,108 |
| 2023-07-27 | 3.750 | 3.760 | 3.750 | 3.750 | 3.643 | 1,820 |
| 2023-07-26 | 3.650 | 3.860 | 3.640 | 3.750 | 3.643 | 2,165 |
| 2023-07-25 | 3.890 | 3.890 | 3.650 | 3.650 | 3.545 | 1,056 |
| 2023-07-24 | 3.820 | 3.890 | 3.720 | 3.720 | 3.613 | 3,054 |
| 2023-07-21 | 3.800 | 3.810 | 3.740 | 3.800 | 3.691 | 1,019 |
| 2023-07-20 | 3.850 | 3.850 | 3.820 | 3.820 | 3.711 | 277 |
| 2023-07-19 | 3.840 | 3.850 | 3.700 | 3.850 | 3.740 | 211 |
| 2023-07-18 | 3.850 | 3.850 | 3.730 | 3.840 | 3.730 | 860 |
| 2023-07-17 | 3.750 | 3.850 | 3.670 | 3.850 | 3.740 | 901 |
| 2023-07-14 | 3.820 | 3.820 | 3.740 | 3.750 | 3.643 | 667 |
| 2023-07-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.633 | 816 |
| 2023-07-12 | 3.720 | 3.850 | 3.720 | 3.790 | 3.681 | 112 |
| 2023-07-11 | 3.800 | 3.800 | 3.750 | 3.750 | 3.643 | 571 |
| 2023-07-10 | 3.850 | 3.920 | 3.800 | 3.800 | 3.691 | 118 |
| 2023-07-07 | 3.730 | 3.850 | 3.730 | 3.850 | 3.740 | 130 |
| 2023-07-06 | 3.770 | 3.770 | 3.730 | 3.750 | 3.643 | 152 |
| 2023-07-05 | 3.810 | 3.810 | 3.730 | 3.750 | 3.643 | 1,215 |
| 2023-07-04 | 3.850 | 3.880 | 3.730 | 3.730 | 3.623 | 6,514 |
| 2023-07-03 | 3.900 | 3.900 | 3.800 | 3.850 | 3.740 | 1,283 |
| 2023-06-30 | 3.970 | 3.970 | 3.700 | 3.800 | 3.691 | 3,175 |
| 2023-06-29 | 3.870 | 3.870 | 3.830 | 3.830 | 3.720 | 563 |
| 2023-06-28 | 3.860 | 3.900 | 3.860 | 3.880 | 3.769 | 39 |
| 2023-06-27 | 3.890 | 3.890 | 3.830 | 3.860 | 3.749 | 539 |
| 2023-06-26 | 3.900 | 3.900 | 3.830 | 3.890 | 3.779 | 1,482 |
| 2023-06-22 | 3.950 | 3.950 | 3.830 | 3.830 | 3.720 | 451 |
| 2023-06-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.837 | 225 |
| 2023-06-19 | 3.990 | 4.020 | 3.990 | 3.990 | 3.876 | 313 |
| 2023-06-16 | 3.980 | 4.020 | 3.830 | 3.990 | 3.876 | 1,214 |
| 2023-06-15 | 3.950 | 3.980 | 3.950 | 3.980 | 3.866 | 387 |
| 2023-06-14 | 3.900 | 4.000 | 3.840 | 4.000 | 3.885 | 419 |
| 2023-06-13 | 3.950 | 3.950 | 3.830 | 3.950 | 3.837 | 780 |
| 2023-06-12 | 3.910 | 3.910 | 3.830 | 3.830 | 3.720 | 743 |
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.