Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.870	2.910	2.760	2.770	2.770	7,653
2025-08-06	2.870	2.870	2.740	2.760	2.760	857
2025-08-05	2.800	2.870	2.770	2.870	2.870	965
2025-08-04	2.850	2.850	2.780	2.780	2.780	465
2025-08-01	2.850	2.850	2.770	2.800	2.800	415
2025-07-31	2.750	2.860	2.750	2.860	2.860	1,991
2025-07-30	2.790	2.790	2.750	2.750	2.750	1,413
2025-07-29	2.800	2.800	2.750	2.750	2.750	1,031
2025-07-28	2.760	2.780	2.750	2.780	2.780	1,480
2025-07-25	2.800	2.800	2.750	2.750	2.750	1,304
2025-07-24	2.850	2.850	2.790	2.790	2.790	591
2025-07-23	2.740	2.820	2.740	2.820	2.820	1,062
2025-07-22	2.810	2.810	2.700	2.740	2.740	516
2025-07-21	2.830	2.830	2.730	2.820	2.820	881
2025-07-18	2.760	2.860	2.700	2.720	2.720	340
2025-07-17	2.820	2.850	2.750	2.750	2.750	2,330
2025-07-16	2.830	2.830	2.750	2.750	2.750	226
2025-07-15	2.760	2.820	2.750	2.750	2.750	574
2025-07-14	2.750	2.810	2.740	2.750	2.750	1,571
2025-07-11	2.860	2.860	2.740	2.750	2.750	211
2025-07-10	2.690	2.860	2.690	2.860	2.860	580
2025-07-09	2.790	2.840	2.660	2.840	2.840	344
2025-07-08	2.650	2.790	2.650	2.790	2.790	1,165
2025-07-07	2.710	2.830	2.650	2.680	2.680	1,870
2025-07-04	2.800	2.820	2.680	2.710	2.710	1,773
2025-07-03	2.700	2.830	2.700	2.830	2.830	391
2025-07-02	2.680	2.740	2.670	2.700	2.700	1,622
2025-07-01	2.780	2.780	2.660	2.660	2.660	738
2025-06-30	2.820	2.820	2.760	2.760	2.760	990
2025-06-27	2.800	2.880	2.800	2.800	2.800	778
2025-06-26	2.840	2.850	2.820	2.820	2.820	212
2025-06-25	2.930	2.930	2.840	2.840	2.840	318
2025-06-24	2.820	2.970	2.810	2.970	2.970	1,371
2025-06-23	2.840	2.840	2.800	2.800	2.800	1,190
2025-06-19	2.870	2.870	2.840	2.840	2.840	287
2025-06-18	2.820	2.860	2.800	2.840	2.840	2,524
2025-06-17	3.000	3.000	2.720	2.900	2.900	653
2025-06-16	2.900	2.900	2.760	2.800	2.800	668
2025-06-13	2.800	2.870	2.800	2.870	2.870	119
2025-06-12	2.900	2.900	2.800	2.800	2.800	3,848
2025-06-11	2.910	2.910	2.900	2.900	2.900	60
2025-06-10	2.990	2.990	2.990	2.990	2.990	249
2025-06-09	3.040	3.040	2.990	2.990	2.990	16
2025-06-06	2.900	3.050	2.900	3.040	3.040	2,669
2025-06-05	2.880	2.900	2.830	2.900	2.900	71
2025-06-04	2.810	3.030	2.800	2.880	2.880	5,599
2025-06-03	2.850	2.890	2.820	2.850	2.850	654
2025-06-02	2.970	3.000	2.800	2.810	2.810	791
2025-05-30	2.990	3.000	2.970	3.000	3.000	4,910
2025-05-28	2.780	2.890	2.780	2.890	2.890	657
2025-05-27	2.770	2.770	2.770	2.770	2.770	5
2025-05-26	2.850	2.850	2.840	2.840	2.840	1,245
2025-05-23	2.850	2.850	2.800	2.840	2.840	1,438
2025-05-22	2.850	2.850	2.810	2.810	2.810	871
2025-05-21	2.710	2.850	2.710	2.850	2.850	96
2025-05-20	2.800	2.900	2.740	2.880	2.880	6,462
2025-05-19	2.650	2.710	2.640	2.700	2.700	1,892
2025-05-16	2.690	2.720	2.650	2.650	2.650	1,114
2025-05-15	2.800	2.800	2.700	2.700	2.700	357
2025-05-14	2.690	2.690	2.610	2.690	2.690	7,172

← NewerPage 6 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.