Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.660	2.670	2.630	2.660	2.660	1,312
2025-10-29	2.510	2.820	2.490	2.660	2.660	3,197
2025-10-28	2.470	2.600	2.470	2.540	2.540	11,238
2025-10-27	2.490	2.490	2.450	2.470	2.470	2,029
2025-10-24	2.420	2.450	2.360	2.440	2.440	4,172
2025-10-23	2.450	2.490	2.380	2.400	2.400	4,620
2025-10-22	2.290	2.420	2.290	2.420	2.420	33,083
2025-10-21	2.330	2.330	2.270	2.290	2.290	530
2025-10-20	2.210	2.320	2.210	2.270	2.270	367
2025-10-17	2.210	2.340	2.210	2.330	2.330	1,966
2025-10-16	2.220	2.330	2.210	2.320	2.320	735
2025-10-15	2.250	2.380	2.200	2.200	2.200	4,403
2025-10-14	2.320	2.320	2.250	2.290	2.290	1,615
2025-10-13	2.260	2.260	2.250	2.250	2.250	2,202
2025-10-10	2.290	2.300	2.260	2.260	2.260	4,857
2025-10-09	2.260	2.390	2.250	2.300	2.300	11,172
2025-10-08	2.370	2.380	2.240	2.250	2.250	16,000
2025-10-07	2.410	2.480	2.370	2.380	2.380	2,459
2025-10-06	2.490	2.540	2.410	2.410	2.410	1,000
2025-10-03	2.490	2.570	2.450	2.490	2.490	788
2025-10-02	2.520	2.550	2.450	2.450	2.450	314
2025-10-01	2.500	2.550	2.400	2.420	2.420	5,265
2025-09-30	2.470	2.470	2.400	2.400	2.400	2,281
2025-09-29	2.490	2.520	2.470	2.470	2.470	4,699
2025-09-26	2.600	2.650	2.460	2.480	2.480	7,739
2025-09-25	2.580	2.650	2.540	2.650	2.650	3,054
2025-09-24	2.670	2.670	2.520	2.600	2.600	7,259
2025-09-23	2.680	2.690	2.570	2.670	2.670	239
2025-09-22	2.610	2.610	2.560	2.560	2.560	385
2025-09-19	2.590	2.680	2.590	2.600	2.600	565
2025-09-18	2.600	2.620	2.600	2.620	2.620	192
2025-09-17	2.640	2.640	2.630	2.630	2.630	57
2025-09-16	2.700	2.700	2.640	2.640	2.640	1,293
2025-09-15	2.630	2.680	2.610	2.680	2.680	453
2025-09-12	2.800	2.800	2.600	2.630	2.630	1,972
2025-09-11	2.700	2.700	2.670	2.670	2.670	454
2025-09-10	2.690	2.700	2.680	2.700	2.700	393
2025-09-09	2.680	2.700	2.680	2.700	2.700	736
2025-09-08	2.750	2.750	2.690	2.690	2.690	1,115
2025-09-05	2.790	2.790	2.720	2.740	2.740	1,781
2025-09-04	2.770	2.820	2.770	2.790	2.790	52
2025-09-03	2.790	2.820	2.690	2.690	2.690	2,584
2025-09-02	2.760	2.760	2.720	2.720	2.720	236
2025-09-01	2.770	2.770	2.720	2.770	2.770	1,082
2025-08-29	2.830	2.830	2.780	2.830	2.830	252
2025-08-28	2.830	2.830	2.800	2.800	2.800	250
2025-08-27	2.780	2.830	2.780	2.800	2.800	1,175
2025-08-26	2.800	2.830	2.780	2.780	2.780	1,205
2025-08-25	2.870	2.870	2.760	2.760	2.760	1,982
2025-08-22	2.870	2.940	2.690	2.870	2.870	3,657
2025-08-21	2.750	2.900	2.630	2.900	2.900	2,658
2025-08-20	2.930	2.930	2.760	2.840	2.840	3,375
2025-08-19	2.800	2.960	2.790	2.800	2.800	2,577
2025-08-18	2.760	2.850	2.760	2.760	2.760	1,001
2025-08-15	2.750	2.880	2.750	2.760	2.760	1,272
2025-08-14	2.900	2.900	2.790	2.790	2.790	453
2025-08-13	2.780	2.930	2.780	2.900	2.900	1,568
2025-08-12	2.890	2.890	2.740	2.890	2.890	1,517
2025-08-11	2.870	2.870	2.870	2.870	2.870	680
2025-08-08	2.770	2.880	2.770	2.870	2.870	852

← NewerPage 5 of 21 · 1,254 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.