Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.730	2.730	2.680	2.680	2.680	1,530
2025-05-12	2.660	2.750	2.660	2.700	2.700	1,212
2025-05-09	2.770	2.770	2.770	2.770	2.770	100
2025-05-08	2.630	2.770	2.630	2.770	2.770	218
2025-05-07	2.660	2.700	2.630	2.630	2.630	352
2025-05-06	2.680	2.700	2.602	2.602	2.602	541
2025-05-05	2.720	2.800	2.719	2.800	2.800	234
2025-05-02	2.775	2.775	2.720	2.720	2.720	90
2025-04-30	2.785	2.785	2.700	2.775	2.775	4,787
2025-04-29	2.785	2.785	2.601	2.785	2.785	5,293
2025-04-28	2.800	2.800	2.750	2.785	2.785	1,779
2025-04-25	2.730	2.800	2.700	2.800	2.800	466
2025-04-24	2.795	2.795	2.730	2.730	2.730	53
2025-04-23	2.730	2.730	2.710	2.730	2.730	585
2025-04-22	2.731	2.731	2.730	2.730	2.730	1,334
2025-04-17	2.751	2.800	2.750	2.750	2.750	2,268
2025-04-16	2.730	2.760	2.691	2.730	2.730	1,658
2025-04-15	2.670	2.690	2.670	2.690	2.690	381
2025-04-14	2.760	2.760	2.661	2.661	2.661	586
2025-04-11	2.760	2.760	2.601	2.601	2.601	2,268
2025-04-10	2.550	2.750	2.521	2.750	2.750	2,733
2025-04-09	2.600	2.600	2.500	2.510	2.510	4,735
2025-04-08	2.450	2.560	2.450	2.501	2.501	1,278
2025-04-07	2.450	2.450	2.370	2.450	2.450	4,445
2025-04-04	2.570	2.570	2.460	2.460	2.460	3,293
2025-04-03	2.510	2.610	2.510	2.560	2.560	3,951
2025-04-02	2.620	2.620	2.600	2.600	2.600	51
2025-04-01	2.760	2.760	2.640	2.640	2.640	216
2025-03-31	2.670	2.700	2.660	2.670	2.670	1,887
2025-03-28	2.620	2.660	2.620	2.660	2.660	223
2025-03-27	2.590	2.600	2.560	2.600	2.600	1,863
2025-03-26	2.550	2.600	2.530	2.560	2.560	3,325
2025-03-25	2.620	2.620	2.510	2.510	2.510	2,609
2025-03-24	2.650	2.650	2.620	2.620	2.620	522
2025-03-21	2.630	2.650	2.620	2.620	2.620	639
2025-03-20	2.730	2.730	2.630	2.720	2.720	1,561
2025-03-19	2.640	2.700	2.640	2.690	2.690	1,738
2025-03-18	2.650	2.760	2.610	2.670	2.670	1,441
2025-03-17	2.700	2.700	2.650	2.650	2.650	3,488
2025-03-14	2.600	2.730	2.600	2.700	2.700	1,881
2025-03-13	2.580	2.660	2.570	2.570	2.570	1,347
2025-03-12	2.600	2.640	2.600	2.610	2.610	2,838
2025-03-11	2.690	2.690	2.600	2.600	2.600	930
2025-03-10	2.690	2.690	2.620	2.670	2.670	2,821
2025-03-07	2.710	2.750	2.670	2.750	2.750	1,471
2025-03-06	2.600	2.700	2.600	2.690	2.690	9,773
2025-03-05	2.710	2.710	2.590	2.600	2.600	9,154
2025-03-04	2.620	2.710	2.590	2.710	2.710	2,386
2025-03-03	2.690	2.700	2.650	2.650	2.650	433
2025-02-28	2.660	2.690	2.560	2.690	2.690	2,333
2025-02-27	2.700	2.700	2.540	2.690	2.690	7,280
2025-02-26	2.770	2.770	2.610	2.700	2.700	5,227
2025-02-25	2.770	2.770	2.640	2.760	2.760	716
2025-02-24	2.700	2.800	2.700	2.800	2.800	340
2025-02-21	2.820	2.840	2.820	2.820	2.820	713
2025-02-20	2.890	2.890	2.820	2.820	2.820	1,739
2025-02-19	2.880	2.880	2.780	2.800	2.800	1,768
2025-02-18	2.760	2.890	2.760	2.810	2.810	6,359
2025-02-17	2.750	2.790	2.750	2.760	2.760	902
2025-02-14	2.800	2.800	2.750	2.790	2.790	6,850

← NewerPage 7 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.