Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	29.800	30.500	29.800	30.260	29.675	619,722
2026-07-23	29.200	29.820	29.000	29.000	28.440	941,653
2026-07-22	26.960	27.480	26.780	27.360	26.831	310,580
2026-07-21	26.760	26.900	26.640	26.880	26.361	225,832
2026-07-20	26.860	27.060	26.700	26.700	26.184	314,891
2026-07-17	26.500	27.000	26.440	26.920	26.400	243,290
2026-07-16	26.300	26.500	26.220	26.500	25.988	154,661
2026-07-15	26.160	26.380	25.940	26.280	25.772	201,753
2026-07-14	26.000	26.240	25.940	26.040	25.537	171,445
2026-07-13	25.900	26.180	25.760	26.040	25.537	239,823
2026-07-10	26.220	26.480	26.160	26.440	25.929	357,894
2026-07-09	26.320	26.320	25.960	26.100	25.596	231,842
2026-07-08	26.340	26.360	25.960	26.140	25.635	306,476
2026-07-07	26.300	26.720	26.260	26.460	25.949	197,478
2026-07-06	26.780	26.840	26.240	26.240	25.733	227,568
2026-07-03	26.640	26.800	26.600	26.780	26.263	170,201
2026-07-02	26.040	26.560	26.040	26.560	26.047	296,705
2026-07-01	26.280	26.280	25.860	25.980	25.478	312,352
2026-06-30	26.200	26.280	26.100	26.280	25.772	257,136
2026-06-29	26.380	26.420	26.160	26.160	25.655	204,889
2026-06-26	26.700	26.700	26.240	26.380	25.870	264,580
2026-06-25	26.700	26.940	26.580	26.800	26.282	205,420
2026-06-24	26.540	26.720	26.360	26.540	26.027	385,269
2026-06-23	26.700	26.700	26.420	26.580	26.066	194,837
2026-06-22	27.100	27.100	26.320	26.820	26.302	287,031
2026-06-18	27.040	27.180	26.580	27.140	26.616	974,676
2026-06-17	27.340	27.400	27.040	27.040	26.518	198,296
2026-06-16	27.360	27.360	26.900	27.260	26.733	267,005
2026-06-15	27.220	27.680	27.140	27.160	26.635	214,710
2026-06-12	26.700	26.920	26.600	26.720	26.204	213,139
2026-06-11	26.400	26.560	26.220	26.320	25.811	204,573
2026-06-10	26.800	27.000	26.400	26.500	25.988	221,412
2026-06-09	26.600	27.020	26.600	26.760	26.243	150,544
2026-06-08	26.740	26.800	26.480	26.720	26.204	217,186
2026-06-05	26.740	27.020	26.720	26.920	26.400	154,390
2026-06-04	26.740	26.980	26.720	26.780	26.263	160,356
2026-06-03	27.000	27.000	26.600	26.740	26.223	262,154
2026-06-02	26.860	27.080	26.780	26.980	26.459	185,942
2026-06-01	27.400	27.400	26.720	26.720	26.204	289,655
2026-05-29	27.580	27.800	27.360	27.400	26.871	478,992
2026-05-28	27.300	27.680	27.180	27.560	27.028	270,007
2026-05-27	27.120	27.600	27.120	27.340	26.812	177,889
2026-05-26	27.520	27.620	27.020	27.020	26.498	308,437
2026-05-25	27.180	27.760	27.180	27.520	26.988	176,613
2026-05-22	27.100	27.160	26.900	27.000	26.478	287,338
2026-05-21	26.200	27.040	26.000	26.960	26.439	3,511,226
2026-05-20	26.840	27.040	26.620	26.900	26.380	158,181
2026-05-19	26.800	27.060	26.740	26.820	26.302	228,707
2026-05-18	26.320	26.760	26.100	26.640	26.125	251,242
2026-05-15	27.200	27.280	26.400	26.400	25.890	648,936
2026-05-13	27.120	27.320	26.900	27.100	26.576	218,379
2026-05-12	27.380	27.440	27.040	27.040	26.518	216,450
2026-05-11	27.700	27.720	27.300	27.380	26.851	235,484
2026-05-08	27.820	27.940	27.540	27.700	27.165	203,205
2026-05-07	28.200	28.320	27.780	27.780	27.243	251,431
2026-05-06	27.700	28.260	27.700	28.100	27.557	296,721
2026-05-05	27.160	27.620	27.160	27.540	27.008	364,501
2026-05-04	27.300	27.460	27.060	27.120	26.596	290,054
2026-04-30	27.100	27.340	26.880	27.260	26.733	452,706
2026-04-29	27.640	28.320	27.540	27.620	26.527	721,085

← NewerPage 2 of 3 · 127 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.