Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	32.600	32.840	32.410	32.470	28.294	125,563
2022-12-19	32.860	33.020	32.510	32.870	28.642	145,960
2022-12-16	32.800	33.090	32.530	32.860	28.633	343,698
2022-12-15	33.430	33.510	32.750	32.760	28.546	190,035
2022-12-14	33.470	33.590	32.780	33.590	29.270	192,592
2022-12-13	33.370	34.010	33.370	33.510	29.200	284,641
2022-12-12	33.300	33.310	33.020	33.300	29.017	181,520
2022-12-09	33.070	33.490	33.000	33.310	29.026	272,068
2022-12-08	32.900	33.370	32.640	32.920	28.686	229,678
2022-12-07	32.930	32.960	32.470	32.760	28.546	545,754
2022-12-05	33.400	33.570	32.730	33.170	28.904	437,117
2022-12-02	33.130	33.680	32.860	33.210	28.938	316,640
2022-12-01	35.370	35.370	32.950	33.130	28.869	1,407,379
2022-11-30	36.000	36.510	34.930	35.080	30.568	369,820
2022-11-29	36.320	36.550	35.930	36.050	31.413	99,538
2022-11-28	36.560	36.680	36.050	36.370	31.692	101,717
2022-11-25	36.200	36.620	35.440	36.560	31.858	199,375
2022-11-24	36.280	36.580	36.070	36.140	31.492	110,654
2022-11-23	36.450	36.460	35.990	36.280	31.614	102,419
2022-11-22	36.300	36.590	36.220	36.460	31.770	115,597
2022-11-21	36.340	36.390	36.030	36.300	31.631	89,529
2022-11-18	36.100	36.450	36.040	36.340	31.666	164,957
2022-11-17	36.470	36.590	35.630	36.040	31.404	291,105
2022-11-16	36.350	36.720	36.060	36.400	31.718	55,469
2022-11-15	37.060	37.190	36.370	36.390	31.709	216,991
2022-11-14	37.820	37.820	36.990	37.060	32.293	105,883
2022-11-11	37.770	37.850	37.230	37.360	32.555	151,879
2022-11-10	36.690	37.490	36.450	37.490	32.668	174,615
2022-11-09	36.500	36.710	36.370	36.710	31.988	149,366
2022-11-08	36.350	36.600	36.220	36.500	31.805	107,499
2022-11-07	36.150	36.840	36.090	36.350	31.675	169,289
2022-11-04	35.710	36.380	35.690	36.240	31.579	181,210
2022-11-03	35.440	35.740	35.290	35.600	31.021	122,892
2022-11-02	35.790	35.830	35.430	35.490	30.925	113,659
2022-11-01	36.350	36.500	35.640	35.790	31.187	118,939
2022-10-31	36.280	36.510	36.160	36.350	31.675	185,888
2022-10-28	36.100	36.420	35.880	36.250	31.587	148,820
2022-10-27	36.800	37.200	36.380	36.500	31.805	131,608
2022-10-26	36.130	37.330	35.990	36.970	32.215	307,893
2022-10-25	35.680	36.550	35.350	36.290	31.622	300,214
2022-10-24	36.150	36.620	35.060	35.680	31.091	401,274
2022-10-21	35.000	36.100	34.040	36.100	31.457	713,927
2022-10-20	33.660	34.020	33.520	33.700	29.365	133,977
2022-10-19	34.080	34.430	33.630	33.630	29.304	150,988
2022-10-18	34.000	34.330	33.840	34.000	29.627	146,781
2022-10-17	32.720	34.000	32.550	33.750	29.409	185,597
2022-10-14	32.480	32.840	32.210	32.720	28.511	164,104
2022-10-13	31.650	32.120	31.340	32.050	27.928	169,086
2022-10-12	31.990	32.340	31.640	31.800	27.710	191,474
2022-10-11	31.750	32.110	31.370	31.990	27.875	198,619
2022-10-10	31.000	31.970	30.970	31.830	27.736	153,119
2022-10-07	32.040	32.400	31.190	31.210	27.196	247,228
2022-10-06	33.000	33.070	31.750	32.180	28.041	324,717
2022-10-05	33.820	33.880	32.900	33.130	28.869	157,755
2022-10-04	33.500	34.180	33.290	33.960	29.592	165,427
2022-10-03	32.660	33.390	32.280	33.090	28.834	155,283
2022-09-30	32.130	32.760	32.050	32.660	28.459	255,859
2022-09-29	32.910	33.180	32.100	32.360	27.788	227,638
2022-09-28	33.000	33.500	32.260	33.360	28.647	235,808
2022-09-27	32.830	34.010	32.830	33.410	28.690	228,934

← NewerPage 17 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.