Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	29.600	29.660	29.060	29.620	28.448	243,298
2026-01-29	30.340	30.440	29.540	29.640	28.467	211,363
2026-01-28	30.120	30.320	30.040	30.300	29.101	151,947
2026-01-27	30.280	30.280	30.020	30.120	28.928	121,428
2026-01-26	30.100	30.280	30.020	30.280	29.082	147,317
2026-01-23	30.320	30.320	29.920	30.000	28.813	251,368
2026-01-22	30.060	30.420	30.020	30.320	29.121	213,973
2026-01-21	29.140	29.880	29.100	29.680	28.506	168,862
2026-01-20	29.820	29.840	29.180	29.180	28.026	208,959
2026-01-19	30.000	30.200	29.700	29.880	28.698	206,936
2026-01-16	30.700	30.800	30.360	30.460	29.255	229,777
2026-01-15	30.640	30.700	30.320	30.680	29.466	170,735
2026-01-14	30.100	30.660	29.960	30.660	29.447	173,402
2026-01-13	30.320	30.400	29.940	30.100	28.909	157,020
2026-01-12	30.440	30.460	30.020	30.220	29.025	212,674
2026-01-09	30.100	30.420	30.100	30.400	29.197	137,244
2026-01-08	30.600	30.700	29.480	30.100	28.909	265,025
2026-01-07	30.120	30.780	29.980	30.600	29.389	337,718
2026-01-05	29.900	30.000	29.400	29.760	28.583	169,311
2026-01-02	29.780	29.960	29.600	29.800	28.621	246,557
2025-12-30	29.580	29.840	29.560	29.740	28.564	185,282
2025-12-29	29.040	29.580	29.040	29.580	28.410	213,160
2025-12-23	28.960	29.260	28.960	29.020	27.872	133,037
2025-12-22	28.960	29.100	28.760	28.960	27.814	153,576
2025-12-19	29.240	29.280	28.920	29.000	27.853	290,114
2025-12-18	28.960	29.240	28.880	29.240	28.083	236,824
2025-12-17	28.800	28.960	28.600	28.960	27.814	256,707
2025-12-16	28.620	28.840	28.520	28.800	27.661	247,901
2025-12-15	28.500	28.860	28.320	28.500	27.373	406,506
2025-12-12	28.720	28.880	28.400	28.520	27.392	280,034
2025-12-11	28.560	28.780	28.520	28.720	27.584	219,257
2025-12-10	28.680	28.680	28.300	28.540	27.411	259,184
2025-12-09	29.300	29.300	28.600	28.700	27.565	194,228
2025-12-08	29.700	29.800	29.300	29.300	28.141	179,165
2025-12-05	29.660	29.900	29.540	29.700	28.525	125,103
2025-12-04	29.040	29.940	29.020	29.660	28.487	194,717
2025-12-03	29.080	29.440	28.980	29.040	27.891	154,229
2025-12-02	29.580	29.600	29.080	29.080	27.930	163,912
2025-12-01	29.500	29.660	29.340	29.580	28.410	177,995
2025-11-28	29.540	29.720	29.360	29.700	28.525	209,474
2025-11-27	29.300	29.540	29.240	29.480	28.314	100,570
2025-11-26	29.300	29.500	29.120	29.280	28.122	106,315
2025-11-25	28.960	29.440	28.780	29.260	28.103	230,965
2025-11-24	28.900	29.020	28.720	28.960	27.814	160,534
2025-11-21	28.100	28.880	28.020	28.760	27.622	515,544
2025-11-20	28.520	28.660	28.260	28.300	27.180	139,336
2025-11-19	28.000	28.620	27.900	28.400	27.277	190,963
2025-11-18	28.140	28.220	27.800	28.000	26.892	176,877
2025-11-17	28.340	28.520	28.260	28.360	27.238	200,255
2025-11-14	28.840	28.900	28.220	28.340	27.219	306,809
2025-11-13	28.920	29.320	28.820	29.100	27.949	159,988
2025-11-12	29.100	29.100	28.760	28.920	27.776	124,746
2025-11-11	28.340	29.100	28.340	29.080	27.930	201,996
2025-11-10	28.340	28.560	28.240	28.300	27.180	213,509
2025-11-07	28.060	28.240	27.800	28.240	27.123	236,203
2025-11-06	28.180	28.400	28.060	28.060	26.950	216,992
2025-11-05	28.320	28.480	28.040	28.040	26.931	409,221
2025-11-04	28.760	28.760	28.240	28.500	27.373	214,488
2025-11-03	29.140	29.160	28.820	28.840	27.699	173,133
2025-10-31	29.200	29.220	28.920	29.160	28.006	248,309

← NewerPage 4 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.