Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	5.400	5.760	5.400	5.460	4.802	3,484
2022-03-31	5.600	5.620	5.540	5.620	4.943	1,909
2022-03-30	5.300	5.700	5.300	5.560	4.890	2,337
2022-03-29	5.380	5.400	5.260	5.260	4.626	863
2022-03-28	5.360	5.360	5.200	5.200	4.573	1,352
2022-03-25	5.380	5.380	5.200	5.200	4.573	2,014
2022-03-24	5.400	5.460	5.300	5.360	4.714	996
2022-03-23	5.500	5.500	5.380	5.380	4.732	6,566
2022-03-22	5.600	5.600	5.500	5.500	4.837	6,080
2022-03-21	5.580	5.600	5.500	5.560	4.890	3,841
2022-03-18	5.320	5.580	5.320	5.580	4.908	5,534
2022-03-17	5.900	5.900	5.160	5.600	4.925	17,578
2022-03-16	5.500	5.860	5.500	5.780	5.084	13,731
2022-03-15	5.500	5.560	5.280	5.500	4.837	8,326
2022-03-14	5.200	5.580	5.100	5.440	4.784	25,316
2022-03-11	5.080	5.100	4.880	5.100	4.485	17,260
2022-03-10	4.860	5.180	4.860	5.000	4.398	17,647
2022-03-09	4.450	4.890	4.450	4.840	4.257	22,933
2022-03-08	4.460	4.670	4.390	4.490	3.949	12,321
2022-03-07	4.780	4.780	4.400	4.500	3.958	31,199
2022-03-04	5.060	5.060	4.760	4.800	4.222	16,539
2022-03-03	5.100	5.280	4.950	5.060	4.450	8,778
2022-03-02	4.510	5.180	4.510	5.000	4.398	23,358
2022-03-01	5.200	5.300	4.530	4.720	4.151	24,751
2022-02-28	5.280	5.300	4.860	5.200	4.573	39,044
2022-02-25	5.260	5.720	5.260	5.500	4.837	10,225
2022-02-24	5.800	5.800	5.160	5.280	4.644	32,214
2022-02-23	5.900	6.100	5.900	6.060	5.330	7,602
2022-02-22	6.020	6.020	5.700	5.900	5.189	4,819
2022-02-21	6.300	6.300	5.920	6.080	5.347	10,071
2022-02-18	6.200	6.360	6.140	6.300	5.541	8,799
2022-02-17	6.400	6.400	6.140	6.220	5.470	12,551
2022-02-16	6.980	6.980	6.280	6.400	5.629	27,522
2022-02-15	6.560	7.060	6.560	6.800	5.981	12,792
2022-02-14	6.700	6.700	6.440	6.540	5.752	9,575
2022-02-11	6.740	6.780	6.620	6.720	5.910	4,690
2022-02-10	6.860	7.000	6.620	6.740	5.928	5,950
2022-02-09	6.700	6.860	6.700	6.860	6.033	7,564
2022-02-08	6.800	6.980	6.720	6.780	5.963	4,256
2022-02-07	6.900	7.000	6.800	6.800	5.981	6,980
2022-02-04	6.800	6.800	6.700	6.800	5.981	5,331
2022-02-03	6.840	6.920	6.720	6.800	5.981	3,168
2022-02-02	7.000	7.000	6.860	6.860	6.033	4,238
2022-02-01	6.900	7.020	6.880	6.880	6.051	6,729
2022-01-31	7.040	7.040	6.880	6.940	6.104	1,134
2022-01-28	6.920	7.000	6.840	6.940	6.104	8,246
2022-01-27	6.980	6.980	6.820	6.880	6.051	3,049
2022-01-26	6.660	7.020	6.660	6.980	6.139	11,947
2022-01-25	6.600	6.800	6.500	6.560	5.770	13,181
2022-01-24	6.920	6.920	6.180	6.500	5.717	40,424
2022-01-21	7.280	7.280	6.720	6.980	6.139	27,304
2022-01-20	7.240	7.300	7.120	7.300	6.420	7,092
2022-01-19	7.200	7.300	7.100	7.260	6.385	4,127
2022-01-18	7.460	7.580	7.140	7.400	6.508	5,759
2022-01-17	7.440	7.440	7.300	7.400	6.508	1,206
2022-01-14	7.380	7.440	7.220	7.300	6.420	3,736
2022-01-13	7.560	7.560	7.320	7.340	6.456	1,925
2022-01-12	7.560	7.600	7.280	7.280	6.403	1,781
2022-01-11	7.340	7.400	7.300	7.400	6.508	2,984
2022-01-10	7.560	7.600	7.100	7.300	6.420	8,980

← NewerPage 20 of 21 · 1,253 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.