Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	31.000	31.000	30.480	30.610	27.087	129,541
2023-09-06	31.250	31.250	30.840	31.030	27.459	75,917
2023-09-05	31.590	31.620	31.160	31.260	27.662	107,909
2023-09-04	31.800	31.900	31.580	31.610	27.972	72,908
2023-09-01	31.790	31.960	31.610	31.800	28.140	136,395
2023-08-31	31.290	31.910	31.270	31.710	28.061	282,627
2023-08-30	30.580	31.390	30.520	31.290	27.689	195,595
2023-08-29	29.950	30.610	29.950	30.580	27.061	188,893
2023-08-28	29.470	30.040	29.470	29.930	26.485	137,921
2023-08-25	28.920	29.430	28.870	29.390	26.008	144,510
2023-08-24	28.600	29.150	28.600	29.050	25.707	133,508
2023-08-23	28.770	28.860	28.490	28.600	25.308	117,173
2023-08-22	28.770	28.840	28.450	28.670	25.370	137,123
2023-08-21	29.400	29.510	28.630	28.630	25.335	248,637
2023-08-18	29.740	29.840	29.360	29.430	26.043	94,940
2023-08-17	30.000	30.120	29.740	29.760	26.335	123,265
2023-08-16	29.910	30.250	29.910	30.060	26.600	87,345
2023-08-15	30.400	30.430	29.980	30.130	26.662	76,574
2023-08-14	30.500	30.670	30.420	30.500	26.990	75,230
2023-08-11	31.000	31.000	30.480	30.500	26.990	94,027
2023-08-10	31.250	31.380	30.950	31.040	27.468	112,471
2023-08-09	31.540	31.580	31.190	31.190	27.600	107,195
2023-08-08	31.670	31.670	31.260	31.350	27.742	155,043
2023-08-07	31.780	32.000	31.580	31.910	28.238	69,577
2023-08-04	31.480	31.920	31.480	31.780	28.123	98,875
2023-08-03	31.750	31.750	31.380	31.480	27.857	85,860
2023-08-02	31.860	31.920	31.320	31.830	28.167	105,570
2023-08-01	32.050	32.210	31.870	31.960	28.282	88,110
2023-07-31	32.600	32.600	32.240	32.310	28.592	121,043
2023-07-28	32.430	32.660	31.970	32.590	28.839	111,916
2023-07-27	32.500	32.990	32.480	32.650	28.892	93,173
2023-07-26	32.390	32.610	32.270	32.500	28.760	160,396
2023-07-25	31.800	32.350	31.360	32.350	28.627	222,247
2023-07-24	32.140	32.380	31.740	31.790	28.131	106,321
2023-07-21	32.010	32.170	31.410	32.090	28.397	187,067
2023-07-20	30.260	33.010	29.900	32.000	28.317	739,922
2023-07-19	31.300	31.780	31.230	31.540	27.910	130,658
2023-07-18	31.320	31.380	31.120	31.300	27.698	74,961
2023-07-17	31.190	31.490	31.090	31.400	27.786	127,962
2023-07-14	31.130	31.430	30.880	31.300	27.698	112,286
2023-07-13	31.200	31.360	31.030	31.150	27.565	161,957
2023-07-12	30.570	31.070	30.290	31.060	27.485	152,311
2023-07-11	30.180	30.590	30.090	30.480	26.972	120,724
2023-07-10	30.330	30.380	30.050	30.050	26.592	92,613
2023-07-07	30.000	30.340	29.800	30.330	26.839	88,225
2023-07-06	30.100	30.450	29.900	30.010	26.556	98,281
2023-07-05	30.340	30.460	30.180	30.300	26.813	109,698
2023-07-04	30.560	30.710	30.450	30.530	27.016	76,398
2023-07-03	30.090	30.640	30.090	30.560	27.043	95,605
2023-06-30	30.330	30.480	29.990	30.060	26.600	117,290
2023-06-29	29.960	30.410	29.810	30.250	26.769	183,782
2023-06-28	29.710	30.100	29.570	29.950	26.503	199,726
2023-06-27	29.430	29.530	29.190	29.520	26.123	112,609
2023-06-26	29.450	29.580	29.130	29.400	26.016	200,740
2023-06-22	29.820	30.050	29.530	29.710	26.291	136,169
2023-06-21	31.070	31.070	29.800	30.120	26.654	332,184
2023-06-20	31.400	31.400	31.100	31.170	27.583	129,324
2023-06-19	31.720	31.740	31.360	31.420	27.804	119,468
2023-06-16	31.500	31.810	31.360	31.720	28.069	350,668
2023-06-15	31.640	31.640	31.040	31.480	27.857	221,520

← NewerPage 14 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.