Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.400	2.480	2.240	2.400	2.400	1,697
2026-04-27	2.390	2.390	2.390	2.390	2.390	17
2026-04-24	2.400	2.430	2.360	2.390	2.390	267
2026-04-23	2.330	2.490	2.330	2.490	2.490	1,350
2026-04-22	2.360	2.400	2.350	2.400	2.400	1,231
2026-04-21	2.390	2.400	2.330	2.400	2.400	2,800
2026-04-20	2.410	2.500	2.410	2.440	2.440	1,668
2026-04-17	2.400	2.400	2.340	2.390	2.390	11,295
2026-04-16	2.440	2.440	2.380	2.400	2.400	1,298
2026-04-15	2.450	2.530	2.330	2.400	2.400	564
2026-04-14	2.540	2.540	2.400	2.450	2.450	2,598
2026-04-13	2.390	2.400	2.370	2.380	2.380	449
2026-04-10	2.430	2.570	2.360	2.390	2.390	4,413
2026-04-09	2.430	2.430	2.430	2.430	2.430	380
2026-04-08	2.390	2.430	2.340	2.430	2.430	771
2026-04-07	2.280	2.400	2.280	2.300	2.300	916
2026-04-02	2.270	2.320	2.260	2.280	2.280	14,612
2026-04-01	2.350	2.380	2.310	2.310	2.310	12,941
2026-03-31	2.350	2.400	2.350	2.350	2.350	382
2026-03-30	2.390	2.390	2.350	2.350	2.350	1,753
2026-03-27	2.490	2.490	2.390	2.390	2.390	2,273
2026-03-26	2.450	2.480	2.450	2.480	2.480	339
2026-03-25	2.410	2.490	2.410	2.490	2.490	3,076
2026-03-24	2.400	2.450	2.400	2.410	2.410	206
2026-03-23	2.410	2.420	2.400	2.420	2.420	3,665
2026-03-20	2.420	2.460	2.420	2.420	2.420	763
2026-03-19	2.550	2.550	2.460	2.460	2.460	2,431
2026-03-18	2.470	2.550	2.460	2.550	2.550	889
2026-03-17	2.460	2.540	2.460	2.540	2.540	940
2026-03-16	2.450	2.580	2.450	2.550	2.550	1,667
2026-03-13	2.480	2.520	2.480	2.520	2.520	389
2026-03-12	2.520	2.520	2.510	2.520	2.520	73
2026-03-11	2.500	2.520	2.430	2.510	2.510	1,513
2026-03-10	2.480	2.520	2.480	2.520	2.520	962
2026-03-09	2.510	2.520	2.460	2.460	2.460	8,015
2026-03-06	2.520	2.650	2.510	2.550	2.550	1,094
2026-03-05	2.670	2.670	2.530	2.530	2.530	923
2026-03-04	2.430	2.670	2.430	2.670	2.670	2,159
2026-03-03	2.420	2.490	2.400	2.460	2.460	10,971
2026-03-02	2.580	2.580	2.430	2.450	2.450	13,413
2026-02-27	2.550	2.670	2.520	2.580	2.580	2,609
2026-02-26	2.630	2.630	2.510	2.510	2.510	1,089
2026-02-25	2.550	2.650	2.550	2.620	2.620	1,709
2026-02-24	2.520	2.600	2.520	2.550	2.550	1,961
2026-02-23	2.600	2.600	2.540	2.540	2.540	610
2026-02-20	2.650	2.650	2.540	2.600	2.600	295
2026-02-19	2.600	2.650	2.600	2.650	2.650	31
2026-02-18	2.680	2.680	2.660	2.660	2.660	38
2026-02-17	2.480	2.680	2.480	2.680	2.680	1,245
2026-02-16	2.560	2.600	2.480	2.480	2.480	18,977
2026-02-13	2.510	2.710	2.510	2.550	2.550	344
2026-02-12	2.700	2.700	2.480	2.480	2.480	19,014
2026-02-11	2.810	2.810	2.670	2.700	2.700	162
2026-02-10	2.740	2.830	2.700	2.810	2.810	4,519
2026-02-09	2.800	2.800	2.700	2.730	2.730	9,729
2026-02-06	2.750	2.810	2.700	2.810	2.810	1,965
2026-02-05	2.790	2.790	2.700	2.700	2.700	311
2026-02-04	2.760	2.870	2.760	2.850	2.850	861
2026-02-03	2.660	2.870	2.660	2.730	2.730	8,560
2026-02-02	2.700	2.750	2.620	2.660	2.660	4,374

← NewerPage 3 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.