Honkarakenne Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 4.580 | 4.620 | 4.500 | 4.510 | 4.155 | 2,775 |
| 2022-12-14 | 4.600 | 4.610 | 4.500 | 4.580 | 4.220 | 8,409 |
| 2022-12-13 | 4.600 | 4.650 | 4.550 | 4.610 | 4.248 | 8,236 |
| 2022-12-12 | 4.800 | 4.800 | 4.500 | 4.640 | 4.275 | 16,408 |
| 2022-12-09 | 4.720 | 4.850 | 4.720 | 4.810 | 4.432 | 4,580 |
| 2022-12-08 | 4.950 | 4.950 | 4.720 | 4.720 | 4.349 | 2,343 |
| 2022-12-07 | 4.840 | 4.860 | 4.730 | 4.800 | 4.423 | 3,194 |
| 2022-12-05 | 4.900 | 5.000 | 4.830 | 4.840 | 4.459 | 2,709 |
| 2022-12-02 | 4.620 | 4.900 | 4.620 | 4.720 | 4.349 | 4,243 |
| 2022-12-01 | 4.770 | 4.900 | 4.560 | 4.620 | 4.257 | 7,546 |
| 2022-11-30 | 4.570 | 4.750 | 4.500 | 4.750 | 4.377 | 11,116 |
| 2022-11-29 | 4.370 | 4.790 | 4.370 | 4.560 | 4.202 | 9,131 |
| 2022-11-28 | 4.390 | 4.570 | 4.390 | 4.440 | 4.091 | 16,692 |
| 2022-11-25 | 4.250 | 4.360 | 4.250 | 4.250 | 3.916 | 3,304 |
| 2022-11-24 | 4.230 | 4.430 | 4.200 | 4.200 | 3.870 | 7,582 |
| 2022-11-23 | 4.450 | 4.450 | 4.220 | 4.230 | 3.897 | 8,168 |
| 2022-11-22 | 4.160 | 4.290 | 4.150 | 4.280 | 3.944 | 5,206 |
| 2022-11-21 | 4.200 | 4.200 | 4.160 | 4.160 | 3.833 | 208 |
| 2022-11-18 | 4.210 | 4.210 | 4.100 | 4.150 | 3.824 | 994 |
| 2022-11-17 | 4.310 | 4.310 | 4.200 | 4.200 | 3.870 | 2,477 |
| 2022-11-16 | 4.310 | 4.400 | 4.310 | 4.310 | 3.971 | 1,015 |
| 2022-11-15 | 4.350 | 4.350 | 4.310 | 4.310 | 3.971 | 589 |
| 2022-11-14 | 4.480 | 4.480 | 4.260 | 4.300 | 3.962 | 6,993 |
| 2022-11-11 | 4.160 | 4.470 | 4.130 | 4.350 | 4.008 | 8,386 |
| 2022-11-10 | 4.090 | 4.200 | 4.060 | 4.160 | 3.833 | 3,061 |
| 2022-11-09 | 4.230 | 4.230 | 4.200 | 4.200 | 3.870 | 29 |
| 2022-11-08 | 4.140 | 4.230 | 3.880 | 4.230 | 3.897 | 5,442 |
| 2022-11-07 | 4.000 | 4.250 | 4.000 | 4.100 | 3.778 | 9,438 |
| 2022-11-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.686 | 1,830 |
| 2022-11-03 | 4.000 | 4.000 | 3.910 | 4.000 | 3.686 | 5,498 |
| 2022-11-02 | 4.090 | 4.090 | 3.960 | 4.000 | 3.686 | 612 |
| 2022-11-01 | 4.030 | 4.150 | 4.020 | 4.060 | 3.741 | 5,151 |
| 2022-10-31 | 3.930 | 4.190 | 3.930 | 4.090 | 3.768 | 1,002 |
| 2022-10-28 | 4.070 | 4.070 | 3.930 | 3.930 | 3.621 | 3,024 |
| 2022-10-27 | 4.100 | 4.100 | 3.910 | 3.910 | 3.603 | 3,978 |
| 2022-10-26 | 3.900 | 4.550 | 3.850 | 4.020 | 3.704 | 7,620 |
| 2022-10-25 | 3.920 | 3.920 | 3.880 | 3.880 | 3.575 | 76 |
| 2022-10-24 | 3.900 | 4.060 | 3.800 | 3.900 | 3.593 | 5,129 |
| 2022-10-21 | 3.900 | 4.000 | 3.900 | 3.950 | 3.639 | 309 |
| 2022-10-20 | 4.040 | 4.040 | 3.930 | 3.940 | 3.630 | 1,230 |
| 2022-10-19 | 3.930 | 4.050 | 3.920 | 3.950 | 3.639 | 3,168 |
| 2022-10-18 | 4.000 | 4.100 | 3.900 | 3.930 | 3.621 | 2,000 |
| 2022-10-17 | 4.030 | 4.030 | 3.900 | 3.980 | 3.667 | 3,473 |
| 2022-10-14 | 3.940 | 4.160 | 3.940 | 4.020 | 3.704 | 3,854 |
| 2022-10-13 | 3.830 | 4.180 | 3.830 | 3.940 | 3.630 | 1,415 |
| 2022-10-12 | 3.830 | 3.990 | 3.750 | 3.830 | 3.529 | 3,027 |
| 2022-10-11 | 3.990 | 3.990 | 3.720 | 3.830 | 3.529 | 5,711 |
| 2022-10-10 | 4.030 | 4.040 | 3.740 | 3.740 | 3.446 | 10,189 |
| 2022-10-07 | 3.960 | 4.050 | 3.960 | 4.050 | 3.732 | 1,241 |
| 2022-10-06 | 4.000 | 4.200 | 3.900 | 3.950 | 3.639 | 8,204 |
| 2022-10-04 | 4.150 | 4.220 | 3.980 | 3.980 | 3.667 | 5,880 |
| 2022-10-03 | 3.950 | 4.040 | 3.920 | 4.040 | 3.722 | 2,015 |
| 2022-09-30 | 4.000 | 4.210 | 3.910 | 3.950 | 3.639 | 4,643 |
| 2022-09-29 | 4.000 | 4.100 | 3.870 | 4.000 | 3.686 | 1,194 |
| 2022-09-28 | 4.120 | 4.120 | 3.900 | 4.000 | 3.686 | 2,201 |
| 2022-09-27 | 4.040 | 4.240 | 4.020 | 4.120 | 3.796 | 2,638 |
| 2022-09-26 | 4.120 | 4.140 | 3.990 | 4.010 | 3.695 | 1,884 |
| 2022-09-23 | 4.170 | 4.370 | 4.160 | 4.160 | 3.833 | 4,261 |
| 2022-09-22 | 4.170 | 4.190 | 4.160 | 4.160 | 3.833 | 2,123 |
| 2022-09-21 | 4.270 | 4.280 | 4.150 | 4.190 | 3.861 | 5,548 |
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.