Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	36.000	36.100	35.540	36.030	32.416	425,598
2024-02-27	37.310	37.320	35.870	36.020	32.407	246,961
2024-02-26	37.010	37.550	36.820	37.310	33.568	132,055
2024-02-23	37.200	37.290	36.820	37.040	33.325	102,796
2024-02-22	38.090	38.250	37.080	37.160	33.433	158,274
2024-02-21	38.160	38.300	37.710	38.030	34.215	133,956
2024-02-20	38.170	38.300	37.830	38.200	34.368	56,749
2024-02-19	38.190	38.360	38.070	38.240	34.404	78,189
2024-02-16	37.650	38.190	37.440	38.190	34.359	223,417
2024-02-15	37.450	37.540	37.180	37.410	33.658	144,003
2024-02-14	37.980	37.980	37.310	37.490	33.730	138,255
2024-02-13	38.000	38.060	37.180	37.420	33.667	86,425
2024-02-12	38.340	38.350	37.960	38.120	34.296	119,658
2024-02-09	38.810	39.030	38.060	38.160	34.332	197,457
2024-02-08	37.500	39.850	37.500	38.800	34.908	711,632
2024-02-07	36.100	36.280	35.910	36.080	32.461	219,704
2024-02-06	36.150	36.260	35.860	36.210	32.578	104,957
2024-02-05	36.670	36.900	35.930	36.020	32.407	131,677
2024-02-02	36.660	36.960	36.500	36.660	32.983	82,739
2024-02-01	36.080	36.770	36.060	36.470	32.812	112,149
2024-01-31	36.340	36.440	35.900	36.370	32.722	189,849
2024-01-30	36.790	36.790	36.120	36.410	32.758	98,630
2024-01-29	37.220	37.220	36.550	36.660	32.983	121,057
2024-01-26	36.850	37.280	36.770	37.220	33.487	89,587
2024-01-25	36.680	37.070	36.630	36.870	33.172	121,002
2024-01-24	36.480	36.830	36.420	36.650	32.974	73,041
2024-01-23	36.340	36.610	36.080	36.350	32.704	107,896
2024-01-22	35.910	36.290	35.410	36.210	32.578	169,442
2024-01-19	36.120	36.460	35.680	35.910	32.308	274,034
2024-01-18	36.870	37.110	36.500	36.900	33.199	131,536
2024-01-17	37.030	37.080	36.590	36.870	33.172	122,897
2024-01-16	37.200	37.200	36.950	37.040	33.325	87,602
2024-01-15	37.090	37.250	37.080	37.230	33.496	86,245
2024-01-12	36.830	37.200	36.830	37.090	33.370	98,463
2024-01-11	37.100	37.130	36.810	36.810	33.118	108,210
2024-01-10	36.990	37.040	36.540	37.020	33.307	127,531
2024-01-09	37.130	37.430	36.760	36.980	33.271	87,250
2024-01-08	36.910	37.100	36.450	37.100	33.379	74,021
2024-01-05	37.380	37.380	36.580	36.910	33.208	88,721
2024-01-04	36.220	37.410	36.220	37.380	33.631	119,939
2024-01-03	36.500	36.560	35.890	36.190	32.560	116,901
2024-01-02	36.730	36.970	36.210	36.210	32.578	148,657
2023-12-29	36.910	36.940	36.660	36.730	33.046	94,015
2023-12-28	36.980	37.080	36.570	36.890	33.190	77,598
2023-12-27	37.000	37.200	36.880	37.010	33.298	87,526
2023-12-22	37.030	37.120	36.660	36.940	33.235	84,220
2023-12-21	36.620	37.120	36.620	37.030	33.316	109,097
2023-12-20	36.110	36.970	36.110	36.840	33.145	213,894
2023-12-19	36.000	36.480	36.000	36.080	32.461	173,035
2023-12-18	36.000	36.190	35.900	36.000	32.389	265,058
2023-12-15	35.790	36.070	35.710	36.000	32.389	278,919
2023-12-14	35.520	36.240	35.520	35.790	32.200	188,899
2023-12-13	35.000	35.400	34.980	35.290	31.750	84,594
2023-12-12	35.650	35.650	34.940	35.200	31.669	169,095
2023-12-11	35.660	35.840	35.560	35.740	32.155	135,232
2023-12-08	35.880	36.190	35.410	35.660	32.083	144,131
2023-12-07	35.180	36.200	35.180	36.200	32.569	285,706
2023-12-05	35.000	35.260	34.820	35.150	31.624	76,788
2023-12-04	35.860	35.860	35.050	35.100	31.579	79,505
2023-12-01	35.480	35.970	35.480	35.860	32.263	80,122

← NewerPage 12 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.