Honkarakenne Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.910 | 5.000 | 4.910 | 4.920 | 4.533 | 119 |
| 2022-06-29 | 4.900 | 5.100 | 4.900 | 5.080 | 4.681 | 432 |
| 2022-06-28 | 4.920 | 5.100 | 4.920 | 5.100 | 4.699 | 1,988 |
| 2022-06-27 | 5.080 | 5.120 | 4.960 | 4.970 | 4.579 | 1,259 |
| 2022-06-23 | 4.810 | 5.120 | 4.810 | 5.120 | 4.717 | 247 |
| 2022-06-22 | 5.160 | 5.160 | 4.810 | 4.810 | 4.432 | 1,190 |
| 2022-06-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.561 | 176 |
| 2022-06-20 | 4.990 | 4.990 | 4.940 | 4.950 | 4.561 | 642 |
| 2022-06-17 | 4.990 | 5.000 | 4.990 | 4.990 | 4.598 | 5,176 |
| 2022-06-16 | 5.260 | 5.260 | 4.990 | 4.990 | 4.598 | 5,087 |
| 2022-06-15 | 5.000 | 5.360 | 5.000 | 5.260 | 4.846 | 1,834 |
| 2022-06-14 | 5.120 | 5.120 | 5.080 | 5.100 | 4.699 | 3,448 |
| 2022-06-13 | 5.400 | 5.400 | 5.120 | 5.120 | 4.717 | 5,052 |
| 2022-06-10 | 5.120 | 5.500 | 5.120 | 5.500 | 5.068 | 1,422 |
| 2022-06-09 | 5.460 | 5.520 | 5.220 | 5.460 | 5.031 | 4,114 |
| 2022-06-08 | 5.400 | 5.460 | 5.300 | 5.460 | 5.031 | 3,528 |
| 2022-06-07 | 5.400 | 5.440 | 5.300 | 5.300 | 4.883 | 1,258 |
| 2022-06-06 | 5.520 | 5.540 | 5.260 | 5.260 | 4.846 | 1,187 |
| 2022-06-03 | 5.520 | 5.580 | 5.380 | 5.440 | 5.012 | 1,048 |
| 2022-06-02 | 5.400 | 5.400 | 5.380 | 5.380 | 4.957 | 3,381 |
| 2022-06-01 | 5.400 | 5.400 | 5.400 | 5.400 | 4.975 | 52 |
| 2022-05-31 | 5.320 | 5.520 | 5.300 | 5.400 | 4.975 | 2,911 |
| 2022-05-30 | 5.400 | 5.540 | 5.400 | 5.400 | 4.975 | 2,875 |
| 2022-05-27 | 5.340 | 5.520 | 5.220 | 5.400 | 4.975 | 4,161 |
| 2022-05-25 | 5.520 | 5.580 | 5.260 | 5.340 | 4.920 | 10,937 |
| 2022-05-24 | 4.880 | 5.680 | 4.860 | 5.520 | 5.086 | 32,173 |
| 2022-05-23 | 4.930 | 5.000 | 4.840 | 4.840 | 4.459 | 2,564 |
| 2022-05-20 | 4.800 | 4.960 | 4.760 | 4.920 | 4.533 | 637 |
| 2022-05-19 | 4.980 | 4.980 | 4.660 | 4.760 | 4.386 | 1,498 |
| 2022-05-18 | 4.980 | 4.980 | 4.800 | 4.820 | 4.441 | 652 |
| 2022-05-17 | 4.750 | 5.000 | 4.750 | 4.980 | 4.588 | 962 |
| 2022-05-16 | 4.750 | 4.750 | 4.700 | 4.700 | 4.330 | 631 |
| 2022-05-13 | 4.750 | 4.750 | 4.700 | 4.750 | 4.377 | 1,027 |
| 2022-05-12 | 4.720 | 4.740 | 4.600 | 4.690 | 4.321 | 2,191 |
| 2022-05-11 | 4.500 | 4.780 | 4.370 | 4.560 | 4.202 | 2,827 |
| 2022-05-10 | 4.310 | 4.490 | 4.200 | 4.400 | 4.054 | 11,431 |
| 2022-05-09 | 4.500 | 4.800 | 4.230 | 4.480 | 4.128 | 3,255 |
| 2022-05-06 | 4.800 | 4.800 | 4.420 | 4.500 | 4.146 | 10,531 |
| 2022-05-05 | 4.690 | 4.760 | 4.690 | 4.720 | 4.349 | 671 |
| 2022-05-04 | 4.680 | 4.770 | 4.680 | 4.700 | 4.330 | 860 |
| 2022-05-03 | 4.670 | 4.790 | 4.670 | 4.690 | 4.321 | 805 |
| 2022-05-02 | 4.810 | 4.810 | 4.620 | 4.690 | 4.321 | 3,396 |
| 2022-04-29 | 4.840 | 4.870 | 4.800 | 4.820 | 4.441 | 1,443 |
| 2022-04-28 | 4.880 | 4.890 | 4.810 | 4.850 | 4.469 | 3,592 |
| 2022-04-27 | 5.000 | 5.000 | 4.810 | 4.840 | 4.459 | 3,024 |
| 2022-04-26 | 4.800 | 5.040 | 4.800 | 4.950 | 4.561 | 1,772 |
| 2022-04-25 | 5.060 | 5.060 | 4.780 | 4.800 | 4.423 | 7,574 |
| 2022-04-22 | 4.990 | 5.060 | 4.990 | 5.000 | 4.607 | 3,393 |
| 2022-04-21 | 5.060 | 5.060 | 4.930 | 4.980 | 4.588 | 5,347 |
| 2022-04-20 | 5.060 | 5.080 | 5.020 | 5.060 | 4.662 | 1,444 |
| 2022-04-19 | 5.240 | 5.240 | 5.000 | 5.060 | 4.662 | 12,484 |
| 2022-04-14 | 5.460 | 5.460 | 5.080 | 5.220 | 4.810 | 10,027 |
| 2022-04-13 | 5.540 | 5.600 | 5.500 | 5.500 | 4.837 | 14,169 |
| 2022-04-12 | 5.560 | 5.580 | 5.480 | 5.540 | 4.872 | 6,066 |
| 2022-04-11 | 5.660 | 5.660 | 5.520 | 5.560 | 4.890 | 10,277 |
| 2022-04-08 | 5.700 | 5.860 | 5.660 | 5.660 | 4.978 | 9,892 |
| 2022-04-07 | 5.380 | 5.580 | 5.380 | 5.580 | 4.908 | 6,350 |
| 2022-04-06 | 5.940 | 5.940 | 5.600 | 5.600 | 4.925 | 3,184 |
| 2022-04-05 | 5.640 | 6.100 | 5.640 | 5.880 | 5.171 | 9,857 |
| 2022-04-04 | 5.660 | 5.740 | 5.560 | 5.640 | 4.960 | 2,743 |
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.