Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	4.210	4.290	4.110	4.190	3.861	3,434
2023-03-10	4.200	4.440	4.200	4.210	3.879	2,837
2023-03-09	4.270	4.280	4.200	4.200	3.870	1,076
2023-03-08	4.290	4.290	4.230	4.230	3.897	103
2023-03-07	4.310	4.310	4.280	4.280	3.944	936
2023-03-06	4.300	4.310	4.220	4.310	3.971	1,341
2023-03-03	4.240	4.350	4.230	4.300	3.962	1,604
2023-03-02	4.310	4.310	4.240	4.240	3.907	2,578
2023-03-01	4.320	4.350	4.220	4.310	3.971	8,279
2023-02-28	4.380	4.400	4.350	4.350	4.008	1,333
2023-02-27	4.430	4.430	4.380	4.400	4.054	1,025
2023-02-24	4.430	4.500	4.430	4.430	4.082	705
2023-02-23	4.430	4.430	4.370	4.370	4.026	2,357
2023-02-22	4.280	4.430	4.280	4.430	4.082	2,859
2023-02-21	4.280	4.420	4.280	4.400	4.054	19,982
2023-02-20	4.200	4.390	4.200	4.270	3.934	5,052
2023-02-17	4.330	4.330	4.090	4.200	3.870	15,009
2023-02-16	4.600	4.600	4.240	4.330	3.990	36,684
2023-02-15	4.690	4.690	4.610	4.680	4.312	2,205
2023-02-14	4.710	4.750	4.620	4.690	4.321	644
2023-02-13	4.830	4.830	4.500	4.760	4.386	1,257
2023-02-10	4.840	4.840	4.700	4.830	4.450	465
2023-02-09	4.700	4.850	4.670	4.700	4.330	1,339
2023-02-08	4.840	4.840	4.580	4.660	4.294	6,591
2023-02-07	4.530	4.910	4.530	4.600	4.238	1,452
2023-02-06	4.680	4.980	4.550	4.550	4.192	2,597
2023-02-03	4.630	4.680	4.580	4.680	4.312	3,968
2023-02-02	4.540	4.630	4.490	4.530	4.174	2,741
2023-02-01	4.480	4.550	4.480	4.490	4.137	10,281
2023-01-31	4.410	4.480	4.410	4.480	4.128	28
2023-01-30	4.450	4.480	4.410	4.410	4.063	1,030
2023-01-27	4.360	4.550	4.360	4.420	4.073	8,262
2023-01-26	4.400	4.540	4.400	4.510	4.155	776
2023-01-25	4.470	4.470	4.400	4.400	4.054	982
2023-01-24	4.340	4.470	4.340	4.470	4.119	2,004
2023-01-23	4.450	4.480	4.300	4.340	3.999	710
2023-01-20	4.500	4.500	4.310	4.450	4.100	778
2023-01-19	4.540	4.540	4.260	4.480	4.128	6,328
2023-01-18	4.550	4.550	4.310	4.410	4.063	7,804
2023-01-17	4.620	4.620	4.330	4.560	4.202	1,333
2023-01-16	4.630	4.630	4.600	4.620	4.257	267
2023-01-13	4.730	4.730	4.600	4.630	4.266	666
2023-01-12	4.620	4.620	4.550	4.550	4.192	3,956
2023-01-11	4.500	4.550	4.500	4.550	4.192	1,311
2023-01-10	4.550	4.550	4.460	4.550	4.192	1,576
2023-01-09	4.450	4.560	4.450	4.550	4.192	5,561
2023-01-05	4.500	4.500	4.300	4.450	4.100	7,569
2023-01-04	4.500	4.500	4.400	4.450	4.100	966
2023-01-03	4.400	4.540	4.400	4.440	4.091	3,595
2023-01-02	4.400	4.400	4.250	4.390	4.045	862
2022-12-30	4.450	4.450	4.240	4.340	3.999	6,429
2022-12-29	4.200	4.370	4.200	4.360	4.017	6,113
2022-12-28	4.400	4.450	4.200	4.260	3.925	23,260
2022-12-27	4.320	4.440	4.320	4.360	4.017	4,896
2022-12-23	4.480	4.480	4.320	4.320	3.980	2,074
2022-12-22	4.320	4.320	4.310	4.310	3.971	493
2022-12-21	4.300	4.490	4.280	4.400	4.054	30,021
2022-12-20	4.310	4.440	4.290	4.440	4.091	25,770
2022-12-19	4.570	4.570	4.310	4.440	4.091	15,397
2022-12-16	4.500	4.570	4.350	4.570	4.211	4,100

← NewerPage 16 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.