Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	36.280	36.640	36.260	36.500	33.326	72,463
2024-08-20	36.780	37.020	36.380	36.480	33.308	56,535
2024-08-19	36.320	36.840	36.200	36.740	33.545	63,599
2024-08-16	36.420	36.480	36.240	36.320	33.162	49,974
2024-08-15	36.360	36.500	36.020	36.400	33.235	44,102
2024-08-14	35.940	36.180	35.840	35.980	32.851	41,615
2024-08-13	35.660	35.960	35.620	35.940	32.815	57,326
2024-08-12	36.500	36.640	35.600	35.660	32.559	65,008
2024-08-09	35.900	36.120	35.700	35.780	32.669	68,603
2024-08-08	35.300	35.920	35.080	35.660	32.559	77,472
2024-08-07	35.000	35.500	35.000	35.380	32.304	125,031
2024-08-06	35.120	35.420	34.580	34.840	31.811	92,999
2024-08-05	34.700	35.440	34.380	35.020	31.975	187,730
2024-08-02	36.880	36.880	35.520	35.520	32.431	103,204
2024-08-01	37.480	37.680	36.920	36.940	33.728	71,222
2024-07-31	37.820	38.160	37.460	37.460	34.203	209,090
2024-07-30	38.040	38.160	37.620	37.780	34.495	97,344
2024-07-29	38.340	38.340	37.820	38.000	34.696	99,473
2024-07-26	37.580	38.620	37.400	38.340	35.006	131,613
2024-07-25	38.600	39.000	37.800	37.900	34.605	177,876
2024-07-24	39.760	40.040	39.440	39.980	36.504	92,662
2024-07-23	40.000	40.080	39.800	39.840	36.376	65,120
2024-07-22	39.680	40.160	39.560	40.100	36.613	112,799
2024-07-19	40.000	40.080	39.660	39.680	36.230	66,575
2024-07-18	39.760	40.100	39.480	40.000	36.522	97,150
2024-07-17	39.640	39.860	39.200	39.800	36.339	94,087
2024-07-16	38.800	39.720	38.560	39.700	36.248	136,462
2024-07-15	38.960	39.500	38.880	39.500	36.065	78,201
2024-07-12	38.740	39.140	38.600	39.140	35.737	77,177
2024-07-11	39.180	39.180	38.440	39.080	35.682	98,868
2024-07-10	38.740	38.980	38.520	38.980	35.591	63,506
2024-07-09	39.260	39.340	38.420	38.740	35.371	123,166
2024-07-08	38.520	39.460	38.400	39.460	36.029	160,208
2024-07-05	38.380	38.840	38.220	38.520	35.171	78,165
2024-07-04	38.040	38.420	38.000	38.360	35.025	68,596
2024-07-03	37.720	38.160	37.620	38.040	34.732	209,648
2024-07-02	37.800	37.840	37.240	37.680	34.404	89,120
2024-07-01	37.500	38.120	37.500	37.780	34.495	73,819
2024-06-28	38.140	38.200	37.400	37.460	34.203	108,025
2024-06-27	37.680	38.100	37.520	38.020	34.714	89,067
2024-06-26	38.340	38.520	37.580	37.700	34.422	97,555
2024-06-25	38.180	38.580	38.100	38.360	35.025	113,474
2024-06-24	38.460	38.580	37.720	38.260	34.933	201,446
2024-06-20	37.160	37.720	36.680	37.720	34.440	496,764
2024-06-19	36.120	36.320	36.020	36.080	32.943	151,760
2024-06-18	35.600	36.200	35.560	36.140	32.998	78,624
2024-06-17	35.500	35.940	35.340	35.600	32.505	133,339
2024-06-14	36.060	36.160	35.320	35.560	32.468	228,525
2024-06-13	36.100	36.580	36.000	36.160	33.016	116,069
2024-06-12	36.200	36.340	35.880	36.320	33.162	108,578
2024-06-11	36.500	36.520	35.920	36.260	33.107	181,827
2024-06-10	36.900	36.900	36.540	36.640	33.454	69,888
2024-06-07	37.500	37.500	36.780	36.920	33.710	72,935
2024-06-06	37.340	37.780	37.200	37.300	34.057	78,751
2024-06-05	37.700	37.820	37.200	37.220	33.984	86,006
2024-06-04	38.700	38.760	37.300	37.720	34.440	155,571
2024-06-03	37.580	38.840	37.320	38.740	35.371	203,079
2024-05-31	36.940	37.200	36.940	37.140	33.911	166,038
2024-05-30	36.980	37.060	36.760	36.940	33.728	81,829
2024-05-29	37.380	37.380	36.920	37.060	33.838	67,388

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.5700 EUR
2026-04-30	0.5700 EUR
2025-09-30	0.5500 EUR
2025-04-25	0.5500 EUR
2024-09-30	0.5200 EUR
2024-04-26	0.5300 EUR
2023-09-29	0.5000 EUR
2023-04-28	0.5000 EUR
2022-09-30	0.4700 EUR
2022-04-28	0.4700 EUR
2021-09-30	0.4600 EUR
2021-04-23	0.4600 EUR
2020-09-17	0.8900 EUR
2019-04-26	0.8400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.