Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.340	31.710	31.150	31.640	27.999	148,806
2023-06-13	30.930	31.220	30.810	31.180	27.592	122,159
2023-06-12	30.920	31.010	30.690	30.770	27.229	83,841
2023-06-09	30.750	30.780	30.540	30.590	27.069	154,384
2023-06-08	30.950	31.150	30.750	30.750	27.211	130,286
2023-06-07	31.140	31.180	30.850	30.950	27.388	119,949
2023-06-06	31.100	31.170	30.960	31.140	27.556	58,576
2023-06-05	31.400	31.420	31.100	31.110	27.530	87,228
2023-06-02	30.830	31.270	30.830	31.210	27.618	94,915
2023-06-01	30.750	30.830	30.590	30.650	27.123	104,657
2023-05-31	30.980	30.980	30.530	30.580	27.061	287,511
2023-05-30	31.340	31.380	30.930	31.060	27.485	146,897
2023-05-29	31.400	31.700	31.330	31.340	27.733	73,405
2023-05-26	31.000	31.460	30.870	31.340	27.733	215,349
2023-05-25	32.090	32.090	30.960	30.960	27.397	247,634
2023-05-24	32.890	32.890	31.960	31.990	28.308	174,760
2023-05-23	32.980	33.470	32.980	33.030	29.229	153,768
2023-05-22	33.310	33.490	33.010	33.050	29.246	166,791
2023-05-19	33.390	33.630	33.290	33.310	29.476	142,379
2023-05-17	33.350	33.730	32.960	32.990	29.193	124,060
2023-05-16	32.900	33.960	32.890	33.610	29.742	279,482
2023-05-15	33.190	33.320	32.880	32.930	29.140	83,256
2023-05-12	33.730	33.730	32.910	33.170	29.353	164,887
2023-05-11	33.600	34.070	33.600	33.860	29.963	206,132
2023-05-10	33.670	33.690	33.290	33.490	29.636	149,841
2023-05-09	33.650	33.730	33.350	33.670	29.795	109,881
2023-05-08	33.610	33.900	33.560	33.740	29.857	112,583
2023-05-05	32.840	33.610	32.780	33.610	29.742	168,919
2023-05-04	32.550	32.720	32.330	32.720	28.954	125,495
2023-05-03	32.590	32.690	32.430	32.650	28.892	212,969
2023-05-02	32.850	33.230	32.540	32.590	28.839	244,753
2023-04-28	32.690	32.750	32.010	32.640	28.884	439,389
2023-04-27	34.260	34.270	32.620	32.690	28.485	448,423
2023-04-26	33.370	33.670	33.140	33.640	29.313	253,413
2023-04-25	33.300	33.450	32.770	33.370	29.078	402,147
2023-04-24	33.500	33.600	33.170	33.440	29.139	157,459
2023-04-21	33.510	33.670	33.410	33.560	29.243	100,787
2023-04-20	34.060	34.180	33.210	33.500	29.191	233,237
2023-04-19	34.250	34.320	34.040	34.290	29.880	106,887
2023-04-18	34.180	34.350	33.950	34.080	29.697	169,751
2023-04-17	34.200	34.300	33.940	34.000	29.627	162,817
2023-04-14	33.700	34.140	33.500	34.030	29.653	303,656
2023-04-13	33.880	34.050	33.580	33.580	29.261	223,913
2023-04-12	34.850	34.880	33.630	33.880	29.522	225,925
2023-04-11	34.500	34.840	34.400	34.800	30.324	153,654
2023-04-06	34.530	34.760	34.140	34.330	29.914	119,063
2023-04-05	34.440	34.570	34.120	34.510	30.071	167,080
2023-04-04	34.270	34.690	34.200	34.310	29.897	194,112
2023-04-03	34.280	34.500	34.190	34.270	29.862	151,137
2023-03-31	34.300	34.360	33.900	34.200	29.801	185,737
2023-03-30	34.060	34.300	33.820	34.220	29.819	146,966
2023-03-29	33.810	34.060	33.530	33.940	29.575	279,656
2023-03-28	33.300	33.640	33.180	33.570	29.252	259,359
2023-03-27	33.260	33.380	32.980	33.250	28.973	197,623
2023-03-24	32.590	32.840	31.950	32.800	28.581	520,495
2023-03-23	32.480	32.720	32.210	32.640	28.442	235,734
2023-03-22	32.880	32.880	32.080	32.420	28.250	186,224
2023-03-21	32.550	32.940	32.480	32.860	28.633	129,197
2023-03-20	31.490	32.390	31.240	32.240	28.093	173,807
2023-03-17	32.340	32.760	31.450	31.630	27.562	338,052

← NewerPage 15 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.