Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	26.840	26.860	26.520	26.520	25.471	315,955
2026-04-27	26.780	26.880	26.700	26.840	25.778	288,319
2026-04-24	27.300	27.340	26.760	26.780	25.721	463,879
2026-04-23	27.200	27.440	27.160	27.260	26.182	319,596
2026-04-22	27.580	27.580	27.180	27.200	26.124	656,735
2026-04-21	28.700	28.720	28.300	28.320	27.200	158,973
2026-04-20	28.420	28.700	28.220	28.580	27.449	223,937
2026-04-17	28.400	28.980	28.320	28.940	27.795	398,906
2026-04-16	28.580	28.680	28.140	28.280	27.161	318,211
2026-04-15	28.740	28.840	28.480	28.500	27.373	222,428
2026-04-14	28.940	29.100	28.660	28.660	27.526	227,038
2026-04-13	28.760	28.960	28.700	28.760	27.622	161,632
2026-04-10	28.760	29.420	28.760	29.020	27.872	220,671
2026-04-09	28.940	28.940	28.540	28.700	27.565	220,672
2026-04-08	29.060	29.080	28.780	28.940	27.795	306,603
2026-04-07	28.480	28.660	27.820	27.880	26.777	309,880
2026-04-02	28.180	28.420	27.980	28.420	27.296	271,279
2026-04-01	28.500	28.620	28.340	28.420	27.296	305,731
2026-03-31	28.100	28.340	27.940	27.940	26.835	298,841
2026-03-30	28.000	28.160	27.860	28.060	26.950	307,709
2026-03-27	28.300	28.400	27.960	28.160	27.046	228,007
2026-03-26	28.220	28.340	27.900	28.100	26.988	242,041
2026-03-25	28.080	28.400	28.020	28.280	27.161	284,329
2026-03-24	27.920	28.020	27.660	27.800	26.700	356,231
2026-03-23	26.960	28.140	26.400	27.800	26.700	623,420
2026-03-20	27.720	27.940	27.360	27.360	26.278	515,545
2026-03-19	28.200	28.200	27.520	27.520	26.431	566,516
2026-03-18	28.720	29.020	28.460	28.560	27.430	283,923
2026-03-17	28.660	28.680	28.440	28.520	27.392	320,747
2026-03-16	28.600	28.800	28.480	28.660	27.526	197,331
2026-03-13	28.940	28.940	28.380	28.560	27.430	378,396
2026-03-12	29.300	29.440	28.940	28.940	27.795	252,874
2026-03-11	29.040	29.500	28.960	29.300	28.141	318,376
2026-03-10	29.600	29.680	29.220	29.280	28.122	298,235
2026-03-09	29.140	29.320	28.940	28.940	27.795	333,989
2026-03-06	30.180	30.360	29.740	29.820	28.640	304,173
2026-03-05	30.140	30.520	29.940	30.000	28.813	221,250
2026-03-04	29.920	30.540	29.700	30.100	28.909	329,462
2026-03-03	30.540	30.540	29.740	29.920	28.736	334,072
2026-03-02	31.220	31.260	30.600	30.860	29.639	339,154
2026-02-27	31.400	31.660	31.120	31.640	30.388	412,529
2026-02-26	31.400	31.600	31.040	31.340	30.100	214,358
2026-02-25	31.900	31.900	31.260	31.300	30.062	309,962
2026-02-24	31.460	32.140	31.280	31.900	30.638	343,445
2026-02-23	31.420	31.520	31.020	31.340	30.100	343,331
2026-02-20	31.240	31.700	31.200	31.420	30.177	242,203
2026-02-19	31.280	31.460	31.060	31.200	29.966	166,180
2026-02-18	31.280	31.400	31.060	31.200	29.966	155,476
2026-02-17	31.400	31.500	31.100	31.120	29.889	265,619
2026-02-16	31.840	31.900	30.860	31.360	30.119	270,447
2026-02-13	30.000	31.660	29.740	31.660	30.408	512,328
2026-02-12	31.960	32.020	31.300	31.460	30.215	335,407
2026-02-11	31.460	31.860	31.180	31.780	30.523	269,744
2026-02-10	31.100	31.560	31.100	31.460	30.215	288,033
2026-02-09	30.900	31.140	30.780	31.040	29.812	188,553
2026-02-06	30.780	30.860	30.320	30.860	29.639	168,680
2026-02-05	30.920	31.060	30.540	30.900	29.678	203,108
2026-02-04	30.000	31.000	29.920	30.780	29.562	374,098
2026-02-03	29.800	29.960	29.500	29.920	28.736	217,502
2026-02-02	29.660	29.780	29.480	29.740	28.564	175,125

← NewerPage 3 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.