Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	29.600	29.680	28.920	29.100	27.949	155,851
2025-10-29	29.640	29.800	29.440	29.560	28.391	307,699
2025-10-28	29.680	29.680	29.320	29.600	28.429	335,069
2025-10-27	29.840	29.980	29.480	29.680	28.506	168,717
2025-10-24	29.800	30.160	29.660	29.760	28.583	267,740
2025-10-23	29.500	29.840	28.920	29.520	28.352	391,014
2025-10-22	29.240	29.600	29.040	29.500	28.333	235,585
2025-10-21	28.980	29.200	28.700	29.200	28.045	159,000
2025-10-20	28.940	29.000	28.760	28.900	27.757	131,650
2025-10-17	28.500	28.840	28.140	28.840	27.699	187,527
2025-10-16	28.340	28.620	28.140	28.620	27.488	143,880
2025-10-15	28.360	28.500	28.100	28.320	27.200	129,286
2025-10-14	28.500	28.600	28.200	28.260	27.142	155,981
2025-10-13	28.400	28.700	28.400	28.600	27.469	111,823
2025-10-10	29.100	29.120	28.380	28.380	27.257	151,838
2025-10-09	28.820	29.340	28.800	29.040	27.891	133,200
2025-10-08	28.980	29.040	28.740	28.820	27.680	116,287
2025-10-07	29.000	29.220	28.880	28.980	27.834	172,123
2025-10-06	29.180	29.200	28.640	28.980	27.834	214,799
2025-10-03	29.440	29.520	29.080	29.120	27.968	180,476
2025-10-02	29.820	29.960	29.380	29.460	28.295	146,563
2025-10-01	29.400	29.900	29.400	29.700	28.525	154,330
2025-09-30	29.360	29.560	29.140	29.480	28.314	230,293
2025-09-29	29.500	29.940	29.500	29.820	28.112	211,340
2025-09-26	29.220	29.380	29.140	29.380	27.697	162,212
2025-09-25	29.600	29.680	29.120	29.120	27.452	268,245
2025-09-24	29.960	29.960	29.580	29.600	27.905	302,956
2025-09-23	29.660	30.120	29.660	29.960	28.244	144,867
2025-09-22	29.760	29.940	29.620	29.660	27.961	127,074
2025-09-19	29.700	29.880	29.440	29.740	28.037	424,481
2025-09-18	29.760	29.800	29.340	29.580	27.886	293,382
2025-09-17	29.980	30.100	29.760	29.760	28.056	250,316
2025-09-16	30.020	30.240	29.880	29.980	28.263	233,801
2025-09-15	30.160	30.440	29.980	30.020	28.301	112,802
2025-09-12	30.280	30.380	30.000	30.080	28.357	90,220
2025-09-11	29.980	30.380	29.880	30.260	28.527	110,314
2025-09-10	30.120	30.240	29.900	29.900	28.188	103,793
2025-09-09	30.100	30.440	30.000	30.100	28.376	104,116
2025-09-08	30.060	30.220	29.760	29.980	28.263	245,451
2025-09-05	30.060	30.260	29.940	30.000	28.282	223,336
2025-09-04	30.040	30.380	29.940	30.000	28.282	90,385
2025-09-03	30.140	30.380	29.920	30.040	28.320	122,932
2025-09-02	30.400	30.540	30.040	30.040	28.320	80,690
2025-09-01	30.380	30.700	30.360	30.380	28.640	71,831
2025-08-29	30.360	30.500	30.160	30.360	28.621	154,831
2025-08-28	30.320	30.680	30.280	30.320	28.583	130,255
2025-08-27	30.800	30.860	30.240	30.320	28.583	126,347
2025-08-26	31.040	31.100	30.800	30.800	29.036	211,253
2025-08-25	31.400	31.600	31.160	31.160	29.375	78,566
2025-08-22	30.940	31.400	30.900	31.400	29.602	143,766
2025-08-21	31.060	31.060	30.700	30.940	29.168	79,225
2025-08-20	30.900	31.080	30.780	31.020	29.243	75,408
2025-08-19	30.460	30.960	30.460	30.960	29.187	112,230
2025-08-18	30.660	30.720	30.340	30.440	28.697	101,255
2025-08-15	30.600	30.780	30.560	30.640	28.885	86,534
2025-08-14	30.820	30.820	30.320	30.380	28.640	103,114
2025-08-13	30.700	30.700	30.340	30.600	28.847	101,471
2025-08-12	30.620	30.720	30.400	30.620	28.866	129,681
2025-08-11	31.220	31.300	30.580	30.620	28.866	105,095
2025-08-08	30.820	31.240	30.820	31.180	29.394	150,359

← NewerPage 5 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.