Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.680	2.680	2.410	2.600	2.600	4,262
2026-07-23	2.630	2.680	2.630	2.680	2.680	72
2026-07-22	2.660	2.660	2.500	2.540	2.540	1,099
2026-07-21	2.680	2.680	2.500	2.680	2.680	4,700
2026-07-20	2.560	2.670	2.520	2.670	2.670	267
2026-07-17	2.710	2.710	2.680	2.680	2.680	267
2026-07-16	2.500	2.710	2.500	2.710	2.710	487
2026-07-15	2.640	2.700	2.530	2.700	2.700	1,255
2026-07-14	2.740	2.740	2.700	2.700	2.700	448
2026-07-13	2.540	2.770	2.540	2.740	2.740	5,092
2026-07-10	2.530	2.640	2.500	2.530	2.530	4,463
2026-07-09	2.410	2.530	2.410	2.530	2.530	1,999
2026-07-08	2.520	2.520	2.410	2.410	2.410	1,571
2026-07-07	2.540	2.540	2.460	2.460	2.460	803
2026-07-06	2.550	2.550	2.460	2.540	2.540	4,215
2026-07-03	2.660	2.660	2.550	2.550	2.550	4,332
2026-07-02	2.590	2.660	2.580	2.660	2.660	3,233
2026-07-01	2.430	2.580	2.360	2.580	2.580	11,837
2026-06-30	2.700	2.700	2.620	2.630	2.630	4,559
2026-06-29	2.800	2.800	2.630	2.700	2.700	1,887
2026-06-26	2.920	2.920	2.800	2.800	2.800	4,181
2026-06-25	2.850	2.940	2.850	2.920	2.920	7,151
2026-06-24	2.810	3.150	2.790	2.920	2.920	19,955
2026-06-23	2.370	2.680	2.370	2.670	2.670	13,802
2026-06-22	2.290	2.410	2.260	2.370	2.370	5,494
2026-06-18	2.210	2.240	2.210	2.240	2.240	718
2026-06-17	2.190	2.290	2.180	2.220	2.220	8,152
2026-06-16	2.320	2.330	2.200	2.270	2.270	5,382
2026-06-15	2.370	2.400	2.250	2.320	2.320	1,930
2026-06-12	2.290	2.370	2.260	2.370	2.370	3,130
2026-06-11	2.290	2.290	2.290	2.290	2.290	2,827
2026-06-10	2.310	2.310	2.290	2.290	2.290	3,586
2026-06-09	2.380	2.380	2.250	2.310	2.310	3,739
2026-06-08	2.340	2.380	2.320	2.320	2.320	1,820
2026-06-05	2.340	2.340	2.310	2.330	2.330	901
2026-06-04	2.320	2.350	2.320	2.340	2.340	622
2026-06-03	2.370	2.370	2.300	2.370	2.370	922
2026-06-02	2.380	2.380	2.300	2.300	2.300	4,962
2026-06-01	2.380	2.380	2.350	2.380	2.380	6,452
2026-05-29	2.340	2.380	2.330	2.380	2.380	4,984
2026-05-28	2.330	2.350	2.330	2.350	2.350	2,023
2026-05-27	2.350	2.350	2.300	2.310	2.310	4,500
2026-05-26	2.370	2.380	2.330	2.350	2.350	2,211
2026-05-25	2.330	2.380	2.330	2.380	2.380	6,543
2026-05-22	2.380	2.390	2.320	2.330	2.330	6,187
2026-05-21	2.380	2.390	2.380	2.380	2.380	1,832
2026-05-20	2.350	2.380	2.350	2.380	2.380	216
2026-05-19	2.340	2.390	2.340	2.390	2.390	3,336
2026-05-18	2.390	2.390	2.390	2.390	2.390	52
2026-05-15	2.360	2.390	2.340	2.390	2.390	3,577
2026-05-13	2.380	2.390	2.350	2.350	2.350	735
2026-05-12	2.380	2.390	2.380	2.390	2.390	3,245
2026-05-11	2.390	2.400	2.380	2.390	2.390	2,632
2026-05-08	2.350	2.400	2.250	2.390	2.390	6,886
2026-05-07	2.420	2.430	2.340	2.350	2.350	5,235
2026-05-06	2.370	2.440	2.340	2.360	2.360	646
2026-05-05	2.420	2.420	2.360	2.390	2.390	666
2026-05-04	2.440	2.440	2.340	2.420	2.420	1,448
2026-04-30	2.340	2.470	2.340	2.470	2.470	235
2026-04-29	2.330	2.470	2.330	2.400	2.400	277

← NewerPage 2 of 5 · 249 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.