Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.860	2.860	2.660	2.760	2.760	17,593
2026-01-29	2.860	2.860	2.750	2.860	2.860	2,633
2026-01-28	2.800	2.870	2.550	2.860	2.860	9,072
2026-01-27	2.800	2.800	2.760	2.800	2.800	1,258
2026-01-26	2.880	2.880	2.800	2.800	2.800	3,073
2026-01-23	2.860	2.860	2.860	2.860	2.860	473
2026-01-22	2.870	2.880	2.720	2.860	2.860	2,393
2026-01-21	2.610	2.870	2.610	2.870	2.870	11,612
2026-01-20	2.650	2.780	2.580	2.640	2.640	8,154
2026-01-19	2.590	2.690	2.570	2.650	2.650	5,099
2026-01-16	2.670	2.770	2.660	2.690	2.690	1,816
2026-01-15	2.800	2.800	2.620	2.670	2.670	10,590
2026-01-14	2.800	2.800	2.760	2.760	2.760	214
2026-01-13	2.760	2.800	2.750	2.800	2.800	624
2026-01-12	2.790	2.790	2.690	2.770	2.770	409
2026-01-09	2.740	2.790	2.740	2.790	2.790	2,026
2026-01-08	2.800	2.800	2.740	2.790	2.790	1,169
2026-01-07	2.800	2.940	2.670	2.940	2.940	7,181
2026-01-05	2.950	2.950	2.800	2.800	2.800	1,535
2026-01-02	2.880	2.960	2.880	2.890	2.890	5,271
2025-12-30	2.930	2.930	2.810	2.880	2.880	5,543
2025-12-29	2.630	2.900	2.610	2.880	2.880	13,480
2025-12-23	2.400	2.550	2.400	2.520	2.520	5,183
2025-12-22	2.460	2.480	2.370	2.400	2.400	12,355
2025-12-19	2.530	2.530	2.480	2.480	2.480	2,938
2025-12-18	2.530	2.530	2.530	2.530	2.530	284
2025-12-17	2.550	2.550	2.450	2.530	2.530	5,536
2025-12-16	2.560	2.590	2.550	2.550	2.550	5,910
2025-12-15	2.450	2.560	2.450	2.550	2.550	7,963
2025-12-12	2.560	2.560	2.460	2.480	2.480	10,591
2025-12-11	2.740	2.740	2.520	2.580	2.580	7,233
2025-12-10	2.710	2.720	2.700	2.720	2.720	1,050
2025-12-09	2.710	2.790	2.700	2.710	2.710	6,837
2025-12-08	2.700	2.830	2.640	2.710	2.710	3,072
2025-12-05	2.840	2.850	2.730	2.730	2.730	1,415
2025-12-04	2.790	2.840	2.740	2.840	2.840	3,833
2025-12-03	2.800	2.860	2.760	2.790	2.790	4,571
2025-12-02	2.820	2.880	2.790	2.870	2.870	4,809
2025-12-01	2.850	2.880	2.830	2.850	2.850	2,058
2025-11-28	2.800	2.850	2.800	2.830	2.830	3,650
2025-11-27	2.910	2.920	2.800	2.800	2.800	858
2025-11-26	2.860	2.910	2.810	2.910	2.910	1,062
2025-11-25	2.910	2.910	2.780	2.860	2.860	2,679
2025-11-24	2.960	2.990	2.840	2.910	2.910	1,154
2025-11-21	2.920	2.930	2.840	2.920	2.920	3,612
2025-11-20	2.890	2.930	2.850	2.920	2.920	6,145
2025-11-19	2.810	2.900	2.810	2.850	2.850	5,785
2025-11-18	2.900	2.900	2.810	2.830	2.830	1,540
2025-11-17	3.150	3.170	2.920	2.990	2.990	8,039
2025-11-14	3.180	3.520	3.150	3.150	3.150	28,434
2025-11-13	2.710	3.120	2.710	3.120	3.120	35,998
2025-11-12	2.810	3.000	2.710	2.710	2.710	15,613
2025-11-11	2.560	2.950	2.520	2.800	2.800	11,959
2025-11-10	2.500	2.630	2.460	2.510	2.510	5,465
2025-11-07	2.520	2.550	2.500	2.550	2.550	3,929
2025-11-06	2.540	2.620	2.510	2.520	2.520	8,840
2025-11-05	2.650	2.750	2.510	2.620	2.620	15,412
2025-11-04	2.890	2.890	2.700	2.710	2.710	9,746
2025-11-03	2.910	3.000	2.800	2.890	2.890	15,604
2025-10-31	2.660	2.810	2.600	2.710	2.710	15,953

← NewerPage 4 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.