Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	38.190	38.200	37.190	37.410	31.685	217,184
2022-01-11	38.310	38.400	37.850	37.930	32.126	164,867
2022-01-10	38.500	38.500	37.590	38.190	32.346	207,178
2022-01-07	39.100	39.100	38.140	38.350	32.482	210,350
2022-01-05	38.800	39.400	38.610	39.400	33.371	152,160
2022-01-04	38.100	38.760	38.100	38.760	32.829	154,388
2022-01-03	38.890	39.210	37.680	37.950	32.143	213,012
2021-12-30	38.750	39.140	38.690	38.890	32.939	91,969
2021-12-29	38.600	38.990	38.560	38.900	32.947	96,927
2021-12-28	38.500	38.630	38.310	38.620	32.710	69,627
2021-12-27	37.950	38.680	37.870	38.550	32.651	71,690
2021-12-23	38.040	38.280	37.860	38.000	32.185	97,062
2021-12-22	37.780	38.020	37.630	37.950	32.143	90,724
2021-12-21	37.400	37.990	37.400	37.730	31.956	107,224
2021-12-20	37.140	37.670	36.970	37.270	31.567	146,852
2021-12-17	37.690	38.100	37.500	38.070	32.244	272,885
2021-12-16	37.800	38.210	37.640	37.810	32.024	142,744
2021-12-15	37.300	37.480	37.090	37.300	31.592	299,232
2021-12-14	38.200	38.280	37.090	37.290	31.584	270,924
2021-12-13	37.940	38.540	37.880	38.190	32.346	353,257
2021-12-10	38.560	38.560	37.520	38.060	32.236	200,385
2021-12-09	38.100	38.750	38.070	38.600	32.693	227,257
2021-12-08	39.690	39.810	37.890	38.010	32.194	256,857
2021-12-07	39.240	39.750	39.110	39.710	33.633	161,726
2021-12-03	38.800	38.800	38.180	38.610	32.702	170,467
2021-12-02	38.200	38.660	38.020	38.530	32.634	132,353
2021-12-01	38.180	38.650	37.930	38.460	32.575	126,786
2021-11-30	38.150	38.290	37.720	37.920	32.117	237,994
2021-11-29	38.600	38.990	38.400	38.450	32.566	119,375
2021-11-26	37.990	38.520	37.700	38.480	32.592	222,514
2021-11-25	38.020	38.730	37.770	38.710	32.787	75,858
2021-11-24	38.220	38.530	37.990	38.020	32.202	149,146
2021-11-23	38.740	38.760	38.110	38.280	32.422	96,375
2021-11-22	38.530	39.050	38.230	38.830	32.888	95,257
2021-11-19	38.700	38.700	38.140	38.470	32.583	97,223
2021-11-18	39.350	39.350	38.560	38.620	32.710	140,245
2021-11-17	39.030	39.530	38.760	39.360	33.337	184,950
2021-11-16	39.320	39.350	38.900	39.010	33.041	90,515
2021-11-15	39.300	39.460	39.080	39.290	33.278	126,114
2021-11-12	38.950	39.380	38.570	39.380	33.354	224,655
2021-11-11	38.060	38.990	37.950	38.950	32.990	175,704
2021-11-10	38.020	38.200	37.760	38.050	32.228	124,989
2021-11-09	37.720	38.370	37.600	38.020	32.202	160,982
2021-11-08	37.830	38.090	37.580	37.680	31.914	130,896
2021-11-05	37.610	37.960	37.260	37.820	32.033	155,690
2021-11-04	37.770	37.980	37.520	37.590	31.838	138,794
2021-11-03	37.590	37.690	37.400	37.690	31.923	127,636
2021-11-02	37.820	37.900	37.520	37.540	31.796	141,180
2021-11-01	37.800	38.040	37.460	37.840	32.050	152,771
2021-10-29	37.950	37.950	37.190	37.660	31.897	220,808
2021-10-28	37.800	38.070	37.130	38.070	32.244	213,030
2021-10-27	37.120	37.830	36.940	37.810	32.024	217,683
2021-10-26	37.330	37.460	36.890	37.120	31.440	197,128
2021-10-25	37.890	37.990	36.660	37.170	31.482	459,574
2021-10-22	37.050	38.070	36.820	37.400	31.677	468,268
2021-10-21	38.000	38.450	36.570	36.990	31.330	733,367
2021-10-20	39.640	39.640	38.930	39.320	33.303	219,291
2021-10-19	39.320	39.690	39.240	39.480	33.439	155,814
2021-10-18	39.480	39.480	38.920	39.170	33.176	122,504
2021-10-15	39.700	39.800	39.330	39.420	33.388	159,104

← NewerPage 21 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.