Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.400	32.950	32.340	32.680	28.063	188,250
2022-09-23	32.560	32.710	31.900	32.340	27.771	156,248
2022-09-22	32.260	32.800	32.190	32.560	27.960	163,928
2022-09-21	32.240	32.720	32.060	32.590	27.986	145,899
2022-09-20	33.400	33.580	32.210	32.240	27.685	165,991
2022-09-19	33.290	33.430	32.400	33.310	28.604	149,426
2022-09-16	33.900	33.930	33.420	33.420	28.698	330,427
2022-09-15	34.000	34.230	33.820	34.030	29.222	145,554
2022-09-14	34.750	34.870	33.870	33.930	29.136	171,569
2022-09-13	35.880	36.240	34.940	34.940	30.004	191,067
2022-09-12	35.270	35.960	35.270	35.860	30.794	143,931
2022-09-09	35.000	35.690	35.000	35.270	30.287	83,978
2022-09-08	35.000	35.250	34.710	34.920	29.987	100,765
2022-09-07	34.540	34.940	34.220	34.840	29.918	169,471
2022-09-06	34.610	35.140	34.320	34.630	29.738	141,663
2022-09-05	34.960	34.960	34.300	34.610	29.720	158,454
2022-09-02	34.600	35.470	34.400	35.300	30.313	183,969
2022-09-01	34.740	34.850	34.020	34.360	29.506	169,559
2022-08-31	35.120	35.260	34.820	34.920	29.987	171,733
2022-08-30	34.480	35.390	34.480	35.120	30.158	162,418
2022-08-29	35.500	35.500	34.110	34.750	29.841	200,562
2022-08-26	36.190	36.650	35.660	35.720	30.674	125,920
2022-08-25	37.150	37.370	36.200	36.420	31.275	130,602
2022-08-24	37.400	37.480	36.810	36.860	31.652	134,726
2022-08-23	37.720	37.790	37.290	37.430	32.142	96,432
2022-08-22	38.000	38.310	37.210	37.640	32.322	113,400
2022-08-19	38.280	38.730	37.500	38.190	32.795	116,807
2022-08-18	38.520	38.890	38.370	38.600	33.147	95,928
2022-08-17	39.090	39.090	38.330	38.540	33.095	84,829
2022-08-16	38.970	39.220	38.580	38.970	33.464	142,429
2022-08-15	39.400	39.940	38.620	38.900	33.404	165,907
2022-08-12	38.570	39.580	38.540	39.380	33.816	120,083
2022-08-11	39.400	39.450	38.510	38.570	33.121	99,934
2022-08-10	38.300	39.270	37.610	39.120	33.593	125,899
2022-08-09	38.100	38.290	37.840	37.960	32.597	91,114
2022-08-08	37.660	38.270	37.660	38.150	32.760	93,422
2022-08-05	38.070	38.530	37.500	37.560	32.254	119,368
2022-08-04	38.400	38.470	37.970	38.380	32.958	110,806
2022-08-03	38.180	38.610	37.890	38.380	32.958	94,208
2022-08-02	38.480	38.650	37.860	38.180	32.786	124,628
2022-08-01	38.040	38.580	37.970	38.460	33.026	139,304
2022-07-29	37.980	38.110	37.480	38.010	32.640	163,910
2022-07-28	37.490	37.890	37.350	37.890	32.537	107,309
2022-07-27	36.600	37.560	36.600	37.350	32.073	159,745
2022-07-26	37.000	37.080	36.170	36.500	31.343	143,336
2022-07-25	36.100	37.000	35.830	37.000	31.773	228,963
2022-07-22	37.180	37.300	35.060	36.080	30.983	456,932
2022-07-21	38.010	38.470	36.300	37.380	32.099	622,486
2022-07-20	38.190	38.330	37.370	37.780	32.442	346,761
2022-07-19	36.920	38.040	36.490	38.020	32.649	216,080
2022-07-18	37.830	38.000	36.810	36.910	31.695	199,636
2022-07-15	37.590	38.440	37.360	37.830	32.485	263,116
2022-07-14	36.730	37.100	36.400	37.100	31.859	160,897
2022-07-13	37.820	37.820	36.790	37.030	31.798	166,405
2022-07-12	37.620	37.900	37.290	37.820	32.477	161,515
2022-07-11	37.240	37.810	37.140	37.620	32.305	102,050
2022-07-08	38.300	38.520	37.290	37.740	32.408	247,739
2022-07-07	37.300	38.610	37.210	38.480	33.044	246,776
2022-07-06	37.100	37.560	36.890	37.050	31.816	255,433
2022-07-05	37.760	37.970	36.930	37.100	31.859	296,606

← NewerPage 18 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.