Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	7.620	7.720	7.620	7.680	6.755	6,160
2022-01-04	7.500	7.720	7.440	7.600	6.684	8,961
2022-01-03	7.460	7.560	7.380	7.500	6.596	11,397
2021-12-30	7.300	7.380	7.220	7.320	6.438	10,081
2021-12-29	7.160	7.300	7.100	7.220	6.350	11,232
2021-12-28	7.260	7.280	7.140	7.180	6.315	4,226
2021-12-27	7.000	7.260	7.000	7.260	6.385	12,170
2021-12-23	7.180	7.180	6.820	6.980	6.139	36,575
2021-12-22	7.180	7.240	7.100	7.180	6.315	4,822
2021-12-21	7.200	7.300	7.140	7.180	6.315	713
2021-12-20	7.200	7.280	7.080	7.140	6.280	4,282
2021-12-17	7.500	7.500	7.280	7.280	6.403	10,292
2021-12-16	7.200	7.500	7.200	7.280	6.403	14,355
2021-12-15	6.900	7.180	6.900	7.100	6.244	33,385
2021-12-14	6.900	6.900	6.820	6.840	6.016	955
2021-12-13	6.900	6.900	6.780	6.840	6.016	5,349
2021-12-10	6.840	6.900	6.840	6.900	6.069	130
2021-12-09	6.980	6.980	6.720	6.880	6.051	1,019
2021-12-08	6.960	7.000	6.900	6.960	6.121	4,559
2021-12-07	6.980	7.060	6.920	7.000	6.156	1,598
2021-12-03	7.020	7.100	6.920	6.980	6.139	4,388
2021-12-02	6.920	7.020	6.900	7.000	6.156	2,804
2021-12-01	6.740	6.940	6.740	6.940	6.104	6,639
2021-11-30	6.800	6.800	6.600	6.700	5.893	8,029
2021-11-29	6.680	6.800	6.620	6.760	5.945	8,902
2021-11-26	7.040	7.040	6.680	6.860	6.033	10,821
2021-11-25	7.020	7.160	7.020	7.060	6.209	14,344
2021-11-24	6.960	6.960	6.740	6.820	5.998	3,638
2021-11-23	7.000	7.000	6.900	6.980	6.139	2,310
2021-11-22	7.100	7.100	6.960	7.000	6.156	907
2021-11-19	7.040	7.040	6.860	6.940	6.104	3,632
2021-11-18	7.040	7.040	6.900	6.900	6.069	675
2021-11-17	7.060	7.060	6.980	7.040	6.192	694
2021-11-16	6.960	7.000	6.920	7.000	6.156	5,027
2021-11-15	7.100	7.100	6.860	6.940	6.104	6,068
2021-11-12	7.000	7.100	6.960	7.100	6.244	4,858
2021-11-11	6.900	6.980	6.900	6.960	6.121	1,249
2021-11-10	7.040	7.040	6.800	6.880	6.051	7,555
2021-11-09	7.080	7.160	7.060	7.100	6.244	2,562
2021-11-08	7.120	7.140	7.040	7.060	6.209	1,953
2021-11-05	7.200	7.240	7.100	7.100	6.244	2,899
2021-11-04	7.060	7.200	7.000	7.200	6.332	2,883
2021-11-03	7.140	7.140	7.060	7.060	6.209	2,575
2021-11-02	7.200	7.200	7.040	7.140	6.280	3,848
2021-11-01	7.200	7.200	6.980	7.080	6.227	3,661
2021-10-29	7.180	7.260	7.040	7.080	6.227	6,881
2021-10-28	7.140	7.360	7.140	7.240	6.368	2,470
2021-10-27	7.240	7.340	7.180	7.320	6.438	2,859
2021-10-26	7.360	7.360	7.200	7.240	6.368	4,058
2021-10-25	7.380	7.380	7.300	7.360	6.473	4,462
2021-10-22	7.260	7.300	7.200	7.280	6.403	7,101
2021-10-21	7.440	7.440	7.200	7.240	6.368	10,077
2021-10-20	7.000	7.220	7.000	7.180	6.315	7,480
2021-10-19	7.120	7.120	6.940	7.000	6.156	7,296
2021-10-18	7.140	7.140	7.020	7.120	6.262	3,610
2021-10-15	7.080	7.220	7.060	7.220	6.350	9,433
2021-10-14	7.040	7.080	6.920	7.040	6.192	6,011

← NewerPage 21 of 21 · 1,257 trading days

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.