Honkarakenne Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 4.270 | 4.280 | 4.150 | 4.190 | 3.861 | 5,548 |
| 2022-09-20 | 4.450 | 4.450 | 4.220 | 4.270 | 3.934 | 1,813 |
| 2022-09-19 | 4.290 | 4.800 | 4.200 | 4.260 | 3.925 | 4,127 |
| 2022-09-16 | 4.340 | 4.450 | 4.290 | 4.290 | 3.953 | 6,280 |
| 2022-09-15 | 4.350 | 4.480 | 4.330 | 4.340 | 3.999 | 8,403 |
| 2022-09-14 | 4.500 | 4.500 | 4.320 | 4.350 | 4.008 | 3,495 |
| 2022-09-13 | 4.470 | 4.580 | 4.430 | 4.430 | 4.082 | 4,500 |
| 2022-09-12 | 4.500 | 4.630 | 4.440 | 4.500 | 4.146 | 6,321 |
| 2022-09-09 | 4.650 | 4.650 | 4.480 | 4.640 | 4.275 | 2,140 |
| 2022-09-08 | 4.560 | 4.650 | 4.450 | 4.560 | 4.202 | 1,165 |
| 2022-09-07 | 4.700 | 4.700 | 4.550 | 4.550 | 4.192 | 500 |
| 2022-09-06 | 4.550 | 4.550 | 4.470 | 4.550 | 4.192 | 635 |
| 2022-09-05 | 4.590 | 4.590 | 4.580 | 4.580 | 4.220 | 2,106 |
| 2022-09-02 | 4.580 | 4.640 | 4.420 | 4.640 | 4.275 | 1,489 |
| 2022-09-01 | 4.840 | 4.840 | 4.590 | 4.590 | 4.229 | 1,560 |
| 2022-08-31 | 4.500 | 4.560 | 4.470 | 4.560 | 4.202 | 2,198 |
| 2022-08-30 | 4.520 | 4.620 | 4.500 | 4.550 | 4.192 | 6,588 |
| 2022-08-29 | 4.650 | 4.700 | 4.600 | 4.600 | 4.238 | 2,791 |
| 2022-08-26 | 4.860 | 4.940 | 4.620 | 4.620 | 4.257 | 1,551 |
| 2022-08-25 | 4.850 | 5.000 | 4.700 | 4.860 | 4.478 | 5,753 |
| 2022-08-24 | 5.240 | 5.300 | 4.900 | 4.960 | 4.570 | 10,430 |
| 2022-08-23 | 4.830 | 5.000 | 4.830 | 5.000 | 4.607 | 7,794 |
| 2022-08-22 | 5.080 | 5.080 | 4.880 | 4.880 | 4.496 | 2,634 |
| 2022-08-19 | 4.890 | 5.080 | 4.890 | 4.980 | 4.588 | 310 |
| 2022-08-18 | 4.850 | 5.020 | 4.840 | 4.900 | 4.515 | 2,316 |
| 2022-08-17 | 4.970 | 4.980 | 4.840 | 4.970 | 4.579 | 7,034 |
| 2022-08-16 | 4.900 | 4.920 | 4.800 | 4.890 | 4.506 | 1,590 |
| 2022-08-15 | 4.830 | 5.000 | 4.700 | 4.890 | 4.506 | 3,957 |
| 2022-08-12 | 4.980 | 4.980 | 4.830 | 4.830 | 4.450 | 782 |
| 2022-08-11 | 4.880 | 5.100 | 4.880 | 4.980 | 4.588 | 3,468 |
| 2022-08-10 | 4.900 | 4.900 | 4.800 | 4.860 | 4.478 | 3,258 |
| 2022-08-09 | 4.960 | 5.040 | 4.960 | 4.970 | 4.579 | 3,897 |
| 2022-08-08 | 5.020 | 5.060 | 4.960 | 5.060 | 4.662 | 3,066 |
| 2022-08-05 | 5.020 | 5.020 | 5.020 | 5.020 | 4.625 | 50 |
| 2022-08-04 | 4.900 | 5.020 | 4.900 | 5.020 | 4.625 | 1,604 |
| 2022-08-03 | 4.930 | 5.000 | 4.850 | 4.860 | 4.478 | 1,175 |
| 2022-08-02 | 4.920 | 4.990 | 4.800 | 4.930 | 4.542 | 2,227 |
| 2022-08-01 | 4.890 | 5.020 | 4.730 | 4.910 | 4.524 | 5,724 |
| 2022-07-29 | 4.750 | 4.900 | 4.750 | 4.900 | 4.515 | 2,058 |
| 2022-07-28 | 4.760 | 4.900 | 4.690 | 4.790 | 4.413 | 2,194 |
| 2022-07-27 | 4.950 | 4.950 | 4.880 | 4.900 | 4.515 | 1,319 |
| 2022-07-26 | 4.890 | 5.000 | 4.880 | 4.950 | 4.561 | 2,810 |
| 2022-07-25 | 5.200 | 5.200 | 4.880 | 4.880 | 4.496 | 4,773 |
| 2022-07-22 | 4.920 | 5.240 | 4.880 | 5.180 | 4.773 | 3,816 |
| 2022-07-21 | 5.420 | 5.420 | 4.860 | 5.060 | 4.662 | 1,301 |
| 2022-07-20 | 5.140 | 5.140 | 4.850 | 4.860 | 4.478 | 706 |
| 2022-07-19 | 4.920 | 4.920 | 4.790 | 4.920 | 4.533 | 1,380 |
| 2022-07-18 | 4.970 | 5.060 | 4.710 | 4.950 | 4.561 | 4,075 |
| 2022-07-15 | 5.080 | 5.080 | 4.940 | 4.940 | 4.552 | 1,217 |
| 2022-07-14 | 4.840 | 4.840 | 4.690 | 4.690 | 4.321 | 740 |
| 2022-07-13 | 4.760 | 4.890 | 4.760 | 4.850 | 4.469 | 337 |
| 2022-07-12 | 4.770 | 4.900 | 4.680 | 4.900 | 4.515 | 1,093 |
| 2022-07-11 | 4.780 | 4.890 | 4.720 | 4.830 | 4.450 | 5,620 |
| 2022-07-08 | 4.890 | 4.890 | 4.800 | 4.890 | 4.506 | 5,524 |
| 2022-07-07 | 5.000 | 5.060 | 4.890 | 4.890 | 4.506 | 3,189 |
| 2022-07-06 | 5.000 | 5.000 | 4.890 | 4.890 | 4.506 | 431 |
| 2022-07-05 | 4.990 | 5.000 | 4.890 | 4.890 | 4.506 | 1,394 |
| 2022-07-04 | 5.060 | 5.060 | 4.900 | 4.900 | 4.515 | 290 |
| 2022-07-01 | 5.040 | 5.040 | 4.950 | 4.950 | 4.561 | 108 |
| 2022-06-30 | 4.910 | 5.000 | 4.910 | 4.920 | 4.533 | 119 |
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.