Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.800	2.800	2.750	2.790	2.790	6,850
2025-02-13	2.750	2.870	2.750	2.800	2.800	7,120
2025-02-12	2.950	2.950	2.640	2.750	2.750	4,572
2025-02-11	2.900	2.910	2.800	2.910	2.910	6,565
2025-02-10	2.780	2.840	2.710	2.820	2.820	7,377
2025-02-07	2.640	2.780	2.610	2.710	2.710	2,795
2025-02-06	2.560	2.650	2.500	2.640	2.640	1,709
2025-02-05	2.670	2.680	2.560	2.560	2.560	582
2025-02-04	2.530	2.590	2.500	2.590	2.590	3,540
2025-02-03	2.620	2.630	2.450	2.450	2.450	5,463
2025-01-31	2.720	2.780	2.620	2.620	2.620	2,063
2025-01-30	2.710	2.750	2.700	2.700	2.700	3,334
2025-01-29	2.650	2.680	2.650	2.680	2.680	173
2025-01-28	2.760	2.760	2.650	2.650	2.650	152
2025-01-27	2.630	2.680	2.590	2.680	2.680	541
2025-01-24	2.600	2.660	2.600	2.660	2.660	990
2025-01-23	2.660	2.660	2.580	2.600	2.600	694
2025-01-22	2.750	2.750	2.580	2.580	2.580	72
2025-01-21	2.600	2.600	2.560	2.560	2.560	304
2025-01-20	2.650	2.700	2.590	2.600	2.600	3,855
2025-01-17	2.640	2.750	2.640	2.640	2.640	1,628
2025-01-16	2.600	2.650	2.600	2.640	2.640	2,451
2025-01-15	2.650	2.650	2.500	2.650	2.650	2,838
2025-01-14	2.490	2.650	2.490	2.650	2.650	1,090
2025-01-13	2.430	2.500	2.430	2.490	2.490	616
2025-01-10	2.410	2.440	2.410	2.430	2.430	3,644
2025-01-09	2.410	2.440	2.400	2.400	2.400	1,001
2025-01-08	2.420	2.420	2.400	2.410	2.410	1,027
2025-01-07	2.440	2.490	2.420	2.420	2.420	1,667
2025-01-03	2.410	2.480	2.410	2.420	2.420	3,210
2025-01-02	2.410	2.490	2.400	2.460	2.460	14,750
2024-12-30	2.330	2.380	2.180	2.320	2.320	22,633
2024-12-27	2.420	2.420	2.320	2.420	2.420	9,721
2024-12-23	2.500	2.500	2.410	2.430	2.430	6,231
2024-12-20	2.500	2.550	2.480	2.500	2.500	9,780
2024-12-19	2.580	2.600	2.580	2.600	2.600	672
2024-12-18	2.600	2.600	2.550	2.600	2.600	3,065
2024-12-17	2.630	2.690	2.600	2.600	2.600	6,394
2024-12-16	2.740	2.740	2.610	2.700	2.700	1,727
2024-12-13	2.800	2.800	2.690	2.760	2.760	1,081
2024-12-12	2.760	2.780	2.720	2.780	2.780	1,516
2024-12-11	2.860	2.860	2.710	2.710	2.710	1,500
2024-12-10	2.720	2.750	2.710	2.750	2.750	2,247
2024-12-09	2.720	2.720	2.710	2.720	2.720	4,360
2024-12-05	2.700	2.740	2.670	2.720	2.720	3,367
2024-12-04	2.700	2.740	2.650	2.730	2.730	4,694
2024-12-03	2.700	2.810	2.600	2.730	2.730	5,616
2024-12-02	2.810	2.810	2.730	2.750	2.750	4,125
2024-11-29	2.790	2.820	2.790	2.820	2.820	3,318
2024-11-28	2.840	2.840	2.700	2.820	2.820	293
2024-11-27	2.810	2.900	2.810	2.850	2.850	3,323
2024-11-26	2.750	2.890	2.750	2.840	2.840	11,830
2024-11-25	2.810	2.810	2.800	2.810	2.810	1,150
2024-11-22	2.800	2.840	2.790	2.810	2.810	689
2024-11-21	2.800	2.890	2.790	2.800	2.800	5,382
2024-11-20	2.800	2.800	2.740	2.780	2.780	3,163
2024-11-19	2.760	2.800	2.760	2.760	2.760	858
2024-11-18	2.740	2.800	2.740	2.760	2.760	1,067
2024-11-15	2.670	2.740	2.670	2.740	2.740	1,421
2024-11-14	2.720	2.740	2.660	2.740	2.740	3,457

← NewerPage 8 of 21 · 1,252 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.