Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	37.700	38.290	37.600	37.790	32.451	153,455
2022-07-01	37.400	38.240	37.070	37.450	32.159	236,654
2022-06-30	37.100	38.070	36.600	37.800	32.460	299,683
2022-06-29	37.920	38.050	37.190	37.560	32.254	227,482
2022-06-28	37.750	38.580	37.670	38.330	32.915	332,743
2022-06-27	37.240	37.910	36.930	37.730	32.400	214,711
2022-06-23	36.520	36.950	35.810	36.450	31.300	200,488
2022-06-22	36.020	37.030	35.640	36.810	31.610	274,003
2022-06-21	37.130	37.590	36.220	36.310	31.180	191,098
2022-06-20	36.620	36.970	36.000	36.940	31.721	203,619
2022-06-17	35.170	36.840	34.850	36.540	31.378	384,912
2022-06-16	36.400	36.630	35.070	35.190	30.218	350,372
2022-06-15	35.060	37.250	35.020	36.700	31.515	692,942
2022-06-14	35.620	36.020	34.640	34.790	29.875	377,800
2022-06-13	35.800	36.170	35.020	35.610	30.579	322,497
2022-06-10	35.500	36.320	35.250	36.200	31.086	543,298
2022-06-09	35.710	35.880	34.730	35.210	30.236	300,810
2022-06-08	36.610	36.740	35.800	35.940	30.862	168,240
2022-06-07	36.340	36.720	36.210	36.670	31.489	166,696
2022-06-06	35.990	36.980	35.820	36.780	31.584	99,733
2022-06-03	35.650	35.950	35.330	35.740	30.691	95,320
2022-06-02	35.240	35.760	35.230	35.480	30.467	68,778
2022-06-01	35.860	36.050	35.240	35.240	30.261	145,993
2022-05-31	36.370	36.370	35.790	35.860	30.794	206,196
2022-05-30	36.000	36.620	36.000	36.380	31.240	173,693
2022-05-27	35.990	36.310	35.450	35.970	30.888	234,846
2022-05-25	34.950	35.780	34.890	35.610	30.579	217,389
2022-05-24	34.710	34.970	34.510	34.780	29.866	251,442
2022-05-23	34.320	34.770	34.030	34.770	29.858	222,316
2022-05-20	33.750	34.700	33.650	33.900	29.111	131,008
2022-05-19	33.690	34.080	33.120	33.600	28.853	358,440
2022-05-18	35.430	35.650	34.110	34.150	29.325	133,273
2022-05-17	34.960	35.740	34.890	35.430	30.424	228,860
2022-05-16	35.300	35.310	34.580	34.800	29.883	206,222
2022-05-13	34.400	35.310	34.290	35.220	30.244	251,925
2022-05-12	33.660	34.300	33.410	34.170	29.342	473,989
2022-05-11	33.760	34.450	33.240	34.390	29.531	443,769
2022-05-10	33.630	34.330	33.470	33.500	28.767	329,826
2022-05-09	33.850	33.910	32.800	33.430	28.707	264,164
2022-05-06	33.680	34.010	33.280	34.000	29.197	339,172
2022-05-05	35.490	35.620	33.610	33.690	28.930	257,511
2022-05-04	35.400	35.590	34.620	34.950	30.012	342,285
2022-05-03	35.370	35.830	35.010	35.310	30.321	267,601
2022-05-02	35.820	35.940	33.640	35.230	30.253	343,491
2022-04-29	36.000	36.550	35.290	36.130	31.026	468,866
2022-04-28	35.070	36.920	34.690	35.610	30.579	723,812
2022-04-27	34.330	34.460	32.840	34.370	29.111	760,841
2022-04-26	33.200	33.680	32.590	32.680	27.679	328,662
2022-04-25	33.150	33.500	32.520	32.930	27.891	416,358
2022-04-22	32.250	34.080	32.060	33.580	28.442	498,754
2022-04-21	32.200	32.640	32.010	32.470	27.501	282,628
2022-04-20	31.640	32.160	31.460	31.970	27.078	342,400
2022-04-19	32.010	32.040	31.260	31.510	26.688	216,964
2022-04-14	31.500	32.170	31.290	31.880	27.002	132,934
2022-04-13	31.250	31.480	31.000	31.330	26.536	224,256
2022-04-12	31.300	31.530	30.680	31.200	26.426	264,662
2022-04-11	31.780	31.860	31.100	31.300	26.510	160,598
2022-04-08	31.370	31.840	31.330	31.760	26.900	154,504
2022-04-07	31.640	32.130	30.830	31.000	26.256	288,635
2022-04-06	32.350	32.590	31.420	31.670	26.824	362,885

← NewerPage 19 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.