Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	3.910	3.910	3.830	3.910	3.798	431
2023-06-08	3.940	3.940	3.800	3.910	3.798	543
2023-06-07	3.890	3.980	3.890	3.980	3.866	191
2023-06-06	3.930	3.930	3.790	3.820	3.711	2,717
2023-06-05	3.830	3.930	3.830	3.930	3.817	774
2023-06-02	3.980	3.980	3.790	3.830	3.720	4,774
2023-06-01	4.050	4.090	3.840	3.980	3.866	7,036
2023-05-31	4.120	4.120	4.050	4.100	3.983	951
2023-05-30	4.120	4.120	4.120	4.120	4.002	10
2023-05-29	4.120	4.200	4.120	4.130	4.012	670
2023-05-26	4.120	4.240	4.120	4.120	4.002	393
2023-05-25	4.120	4.120	4.050	4.120	4.002	651
2023-05-24	4.200	4.200	4.120	4.120	4.002	57
2023-05-23	4.150	4.150	4.120	4.150	4.031	96
2023-05-22	4.210	4.210	4.100	4.150	4.031	5,723
2023-05-19	4.310	4.310	4.200	4.290	4.167	221
2023-05-17	4.150	4.320	4.140	4.170	4.051	2,115
2023-05-16	4.270	4.280	4.200	4.250	4.128	1,120
2023-05-15	4.320	4.320	4.150	4.180	4.060	919
2023-05-12	4.250	4.330	4.250	4.330	4.206	468
2023-05-11	4.300	4.310	4.200	4.230	4.109	4,973
2023-05-10	4.360	4.360	4.300	4.350	4.225	1,371
2023-05-09	4.500	4.500	4.350	4.380	4.255	946
2023-05-08	4.440	4.450	4.300	4.430	4.303	898
2023-05-05	4.420	4.460	4.420	4.450	4.323	15,279
2023-05-04	4.450	4.450	4.370	4.370	4.245	559
2023-05-03	4.380	4.430	4.320	4.320	4.196	917
2023-05-02	4.500	4.500	4.300	4.380	4.255	1,756
2023-04-28	4.560	4.600	4.500	4.500	4.371	956
2023-04-27	4.700	4.700	4.560	4.560	4.429	332
2023-04-26	4.600	4.760	4.600	4.620	4.488	3,343
2023-04-25	4.600	4.620	4.590	4.600	4.468	556
2023-04-24	4.600	4.620	4.460	4.590	4.458	3,631
2023-04-21	4.680	4.680	4.490	4.660	4.526	3,347
2023-04-20	4.860	4.950	4.860	4.860	4.478	7,267
2023-04-19	4.780	4.890	4.780	4.850	4.469	6,907
2023-04-18	4.600	4.860	4.590	4.770	4.395	7,884
2023-04-17	4.550	4.600	4.550	4.580	4.220	7,276
2023-04-14	4.540	4.550	4.450	4.550	4.192	2,861
2023-04-13	4.520	4.590	4.410	4.540	4.183	3,542
2023-04-12	4.530	4.530	4.420	4.470	4.119	2,263
2023-04-11	4.560	4.590	4.400	4.530	4.174	5,401
2023-04-06	4.550	4.590	4.470	4.560	4.202	2,063
2023-04-05	4.620	4.620	4.400	4.400	4.054	2,750
2023-04-04	4.500	4.620	4.490	4.550	4.192	4,885
2023-04-03	4.410	4.550	4.400	4.470	4.119	5,316
2023-03-31	4.250	4.400	4.200	4.400	4.054	11,960
2023-03-30	4.190	4.190	4.190	4.190	3.861	250
2023-03-29	4.220	4.240	4.040	4.240	3.907	187
2023-03-28	4.230	4.230	4.050	4.050	3.732	774
2023-03-27	4.210	4.210	4.160	4.170	3.842	520
2023-03-24	4.260	4.260	4.210	4.210	3.879	2,777
2023-03-23	4.190	4.280	4.110	4.200	3.870	2,462
2023-03-22	4.100	4.190	4.040	4.190	3.861	371
2023-03-21	4.200	4.210	4.100	4.100	3.778	294
2023-03-20	4.210	4.220	4.200	4.210	3.879	1,593
2023-03-17	4.180	4.250	4.180	4.210	3.879	711
2023-03-16	4.220	4.240	4.160	4.200	3.870	1,840
2023-03-15	4.160	4.200	4.050	4.100	3.778	3,942
2023-03-14	4.310	4.310	4.100	4.150	3.824	4,124

← NewerPage 15 of 21 · 1,256 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.