Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	32.340	32.510	31.920	32.190	28.050	172,047
2023-03-15	32.670	32.710	32.010	32.140	28.006	312,994
2023-03-14	32.700	32.810	32.470	32.580	28.389	211,237
2023-03-13	32.630	32.870	31.920	32.720	28.511	361,957
2023-03-10	32.440	32.950	32.390	32.630	28.433	303,892
2023-03-09	33.110	33.220	32.510	32.780	28.564	162,646
2023-03-08	32.740	33.290	32.740	33.110	28.851	144,856
2023-03-07	33.010	33.210	32.730	32.840	28.616	194,422
2023-03-06	33.410	33.420	32.960	32.960	28.721	247,101
2023-03-03	33.200	33.410	32.890	33.410	29.113	298,689
2023-03-02	33.400	33.600	33.120	33.140	28.877	141,833
2023-03-01	33.390	33.790	33.240	33.580	29.261	166,851
2023-02-28	33.400	33.520	33.100	33.390	29.095	194,728
2023-02-27	32.800	33.670	32.800	33.500	29.191	141,509
2023-02-24	32.700	33.050	32.700	32.740	28.529	250,851
2023-02-23	32.780	32.950	32.510	32.670	28.468	217,939
2023-02-22	32.760	32.790	32.430	32.760	28.546	181,077
2023-02-21	32.830	32.860	32.480	32.760	28.546	264,459
2023-02-20	33.100	33.450	32.820	32.870	28.642	99,291
2023-02-17	32.790	33.190	32.470	32.970	28.729	143,878
2023-02-16	33.000	33.360	32.920	32.990	28.747	156,760
2023-02-15	32.670	32.820	32.320	32.820	28.599	192,831
2023-02-14	32.750	33.030	32.600	32.800	28.581	195,357
2023-02-13	32.420	32.760	32.180	32.710	28.503	296,091
2023-02-10	33.410	33.450	32.030	32.300	28.145	441,598
2023-02-09	34.310	34.730	32.280	32.410	28.241	587,450
2023-02-08	34.270	34.400	33.820	33.970	29.601	270,285
2023-02-07	34.630	34.710	34.170	34.170	29.775	305,507
2023-02-06	34.740	35.040	34.480	34.630	30.176	160,829
2023-02-03	34.420	34.940	33.830	34.870	30.385	181,132
2023-02-02	34.570	34.860	34.290	34.420	29.993	175,611
2023-02-01	34.350	35.120	34.350	34.410	29.984	215,050
2023-01-31	34.500	34.570	33.950	34.320	29.906	279,059
2023-01-30	35.290	35.290	34.520	34.560	30.115	251,150
2023-01-27	35.280	35.410	34.830	35.290	30.751	170,908
2023-01-26	34.400	35.380	34.350	35.230	30.699	192,180
2023-01-25	35.490	35.520	34.200	34.200	29.801	165,732
2023-01-24	36.120	36.460	35.350	35.490	30.925	346,153
2023-01-23	36.000	36.380	35.720	36.120	31.474	211,366
2023-01-20	35.580	35.930	35.490	35.910	31.291	198,262
2023-01-19	35.240	35.650	35.190	35.460	30.899	229,748
2023-01-18	35.000	35.590	35.000	35.400	30.847	135,179
2023-01-17	34.840	35.020	34.580	34.960	30.463	172,306
2023-01-16	34.510	34.900	34.510	34.840	30.359	167,350
2023-01-13	34.180	34.490	33.960	34.490	30.054	183,614
2023-01-12	34.320	34.410	33.850	34.170	29.775	195,683
2023-01-11	33.610	34.390	33.600	34.280	29.871	155,547
2023-01-10	34.050	34.140	33.650	33.720	29.383	188,756
2023-01-09	33.850	34.320	33.850	34.210	29.810	129,332
2023-01-05	33.320	33.690	33.220	33.470	29.165	119,412
2023-01-04	32.950	33.370	32.930	33.320	29.034	155,343
2023-01-03	32.500	33.190	32.180	32.910	28.677	221,582
2023-01-02	32.180	32.790	32.180	32.500	28.320	69,095
2022-12-30	32.610	32.630	32.000	32.000	27.884	114,850
2022-12-29	32.350	32.700	32.160	32.660	28.459	91,790
2022-12-28	32.470	32.770	32.390	32.470	28.294	74,667
2022-12-27	32.760	33.050	32.380	32.450	28.276	146,686
2022-12-23	32.400	32.880	32.260	32.640	28.442	122,612
2022-12-22	32.880	33.050	32.410	32.480	28.302	165,891
2022-12-21	32.540	32.910	32.360	32.810	28.590	191,145

← NewerPage 16 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.