Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	32.350	32.590	31.420	31.670	26.824	362,885
2022-04-05	32.700	32.700	31.910	32.240	27.307	288,395
2022-04-04	31.720	32.670	31.530	32.330	27.383	200,602
2022-04-01	31.640	31.970	31.400	31.560	26.731	130,422
2022-03-31	31.360	31.840	31.210	31.580	26.748	337,967
2022-03-30	32.470	32.610	31.170	31.360	26.561	284,062
2022-03-29	32.000	32.090	31.460	32.050	27.146	358,157
2022-03-28	30.600	31.420	30.600	31.330	26.536	221,314
2022-03-25	30.840	30.930	30.420	30.530	25.858	174,156
2022-03-24	30.600	30.960	30.190	30.600	25.918	240,272
2022-03-23	31.850	32.060	30.760	30.820	26.104	295,993
2022-03-22	31.610	31.920	31.340	31.840	26.968	149,998
2022-03-21	31.440	31.720	31.180	31.600	26.765	168,683
2022-03-18	31.360	31.640	30.690	31.440	26.629	658,711
2022-03-17	31.900	31.920	30.580	31.260	26.477	459,481
2022-03-16	30.440	31.290	30.290	31.290	26.502	484,761
2022-03-15	31.070	31.070	29.670	29.710	25.164	335,606
2022-03-14	29.860	31.300	29.860	31.220	26.443	312,977
2022-03-11	28.950	29.990	28.950	29.520	25.003	467,467
2022-03-10	29.190	29.400	28.630	28.930	24.503	344,885
2022-03-09	27.900	29.370	27.780	28.870	24.452	651,585
2022-03-08	27.320	28.490	26.970	27.370	23.182	574,009
2022-03-07	27.740	28.430	26.410	27.630	23.402	508,496
2022-03-04	28.400	28.830	27.890	28.520	24.156	490,811
2022-03-03	30.040	30.620	28.670	28.910	24.486	442,305
2022-03-02	30.200	30.320	29.080	30.040	25.443	727,238
2022-03-01	32.510	32.740	30.310	30.330	25.689	370,398
2022-02-28	33.130	33.620	32.340	32.690	27.688	429,998
2022-02-25	32.850	34.310	32.840	34.000	28.797	236,149
2022-02-24	32.270	33.010	31.720	32.750	27.739	346,524
2022-02-23	33.860	34.320	33.370	33.370	28.264	205,020
2022-02-22	34.000	34.550	33.490	33.840	28.662	199,229
2022-02-21	35.090	35.220	34.190	34.530	29.246	107,842
2022-02-18	35.390	35.450	34.900	35.090	29.720	155,724
2022-02-17	35.600	35.720	35.160	35.350	29.941	201,676
2022-02-16	35.920	36.460	35.530	35.720	30.254	266,268
2022-02-15	34.790	36.040	34.700	35.860	30.373	308,132
2022-02-14	36.190	36.190	34.120	34.760	29.441	599,544
2022-02-11	36.360	37.020	34.940	36.950	31.296	577,968
2022-02-10	36.790	37.500	35.730	36.080	30.559	897,021
2022-02-09	34.000	34.460	33.810	33.880	28.696	360,436
2022-02-08	33.800	34.100	33.590	33.880	28.696	234,182
2022-02-07	33.930	34.070	33.730	33.770	28.602	113,373
2022-02-04	34.500	34.740	33.770	33.810	28.636	127,107
2022-02-03	35.300	35.390	34.460	34.490	29.212	95,215
2022-02-02	35.270	35.310	34.920	35.080	29.712	168,960
2022-02-01	35.060	35.590	34.970	35.030	29.670	140,799
2022-01-31	34.900	35.000	34.490	34.790	29.466	164,801
2022-01-28	34.620	35.340	34.060	34.580	29.289	196,055
2022-01-27	33.990	34.660	33.790	34.430	29.161	176,440
2022-01-26	34.210	35.060	34.150	34.380	29.119	243,386
2022-01-25	34.400	34.890	33.870	34.050	28.840	259,662
2022-01-24	35.450	35.500	33.800	34.260	29.017	277,413
2022-01-21	36.510	36.510	35.390	35.660	30.203	227,203
2022-01-20	36.490	37.090	36.490	36.960	31.304	109,612
2022-01-19	35.960	36.730	35.700	36.410	30.838	218,426
2022-01-18	36.810	36.850	36.010	36.050	30.534	189,722
2022-01-17	37.360	37.370	36.780	36.880	31.237	179,389
2022-01-14	37.570	37.620	37.020	37.190	31.499	126,078
2022-01-13	37.300	37.900	37.300	37.700	31.931	277,863

← NewerPage 20 of 22 · 1,261 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.