Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	35.150	35.610	35.100	35.560	31.993	247,814
2023-11-29	34.800	35.180	34.770	35.050	31.534	102,721
2023-11-28	34.210	34.930	34.210	34.880	31.381	156,569
2023-11-27	33.890	34.290	33.740	34.290	30.851	122,675
2023-11-24	33.680	33.930	33.390	33.890	30.491	320,460
2023-11-23	32.700	33.850	32.700	33.650	30.275	217,273
2023-11-22	31.990	32.710	31.930	32.650	29.375	154,900
2023-11-21	32.590	32.660	31.830	31.960	28.754	151,310
2023-11-20	32.790	32.850	32.550	32.590	29.321	85,003
2023-11-17	32.880	33.240	32.720	32.790	29.501	109,181
2023-11-16	33.600	33.650	32.470	32.560	29.294	197,868
2023-11-15	33.800	33.880	33.420	33.620	30.248	179,947
2023-11-14	33.260	33.810	32.750	33.810	30.419	127,837
2023-11-13	32.770	33.310	32.770	33.250	29.915	110,722
2023-11-10	33.080	33.080	32.520	32.770	29.483	82,478
2023-11-09	32.900	33.230	32.840	33.150	29.825	67,779
2023-11-08	32.770	32.930	32.430	32.900	29.600	92,714
2023-11-07	32.840	33.020	32.640	32.750	29.465	93,779
2023-11-06	32.970	33.060	32.730	32.840	29.546	127,154
2023-11-03	32.770	32.980	32.490	32.900	29.600	96,178
2023-11-02	32.270	32.990	32.270	32.770	29.483	210,936
2023-11-01	32.260	32.530	32.140	32.260	29.024	80,212
2023-10-31	32.000	32.630	32.000	32.410	29.159	176,722
2023-10-30	31.690	32.190	31.690	32.000	28.790	125,623
2023-10-27	31.500	31.720	31.370	31.550	28.385	118,351
2023-10-26	31.820	31.870	31.090	31.490	28.331	165,637
2023-10-25	31.870	32.060	31.510	31.980	28.772	136,208
2023-10-24	31.660	32.100	31.390	31.620	28.448	124,343
2023-10-23	31.160	31.460	30.580	31.440	28.286	173,879
2023-10-20	31.500	32.710	30.780	31.160	28.034	273,565
2023-10-19	30.760	30.900	30.470	30.800	27.711	180,449
2023-10-18	30.900	31.180	30.550	30.840	27.747	92,630
2023-10-17	30.780	31.330	30.740	31.180	28.052	142,521
2023-10-16	31.100	31.390	30.680	30.740	27.657	70,211
2023-10-13	31.260	31.380	30.930	31.120	27.999	112,357
2023-10-12	31.430	31.920	31.260	31.280	28.142	104,310
2023-10-11	31.300	31.990	31.300	31.470	28.313	117,295
2023-10-10	30.800	31.610	30.800	31.270	28.133	118,074
2023-10-09	31.270	31.290	30.600	30.610	27.540	83,446
2023-10-06	31.220	31.500	30.820	31.420	28.268	103,130
2023-10-05	31.320	31.490	31.120	31.220	28.088	101,918
2023-10-04	30.550	31.530	30.520	31.300	28.160	175,759
2023-10-03	31.000	31.050	30.500	30.550	27.486	137,850
2023-10-02	31.100	31.560	30.830	30.930	27.828	177,811
2023-09-29	30.390	31.210	30.230	31.150	28.025	214,382
2023-09-28	30.200	30.430	29.660	30.430	26.928	171,185
2023-09-27	30.300	30.410	30.160	30.160	26.689	109,142
2023-09-26	30.200	30.530	30.150	30.290	26.804	124,656
2023-09-25	30.390	30.460	30.040	30.270	26.786	73,991
2023-09-22	30.810	30.810	30.380	30.450	26.946	75,467
2023-09-21	30.360	31.080	30.250	30.840	27.291	138,203
2023-09-20	31.070	31.150	30.420	30.430	26.928	130,719
2023-09-19	31.200	31.460	31.020	31.050	27.477	115,911
2023-09-18	31.120	31.350	31.040	31.170	27.583	158,178
2023-09-15	30.880	31.280	30.760	31.100	27.521	1,192,421
2023-09-14	30.160	30.860	29.970	30.860	27.308	128,876
2023-09-13	30.090	30.160	29.750	30.160	26.689	109,229
2023-09-12	30.800	30.840	29.940	30.160	26.689	214,782
2023-09-11	30.450	30.860	30.440	30.770	27.229	94,693
2023-09-08	30.540	30.690	30.280	30.500	26.990	153,714

← NewerPage 13 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.