Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	30.300	30.820	30.300	30.780	29.017	441,270
2025-08-06	30.440	30.480	30.280	30.300	28.565	102,498
2025-08-05	30.140	30.420	30.140	30.380	28.640	72,711
2025-08-04	30.080	30.280	29.920	30.080	28.357	168,829
2025-08-01	30.260	30.300	30.000	30.000	28.282	151,874
2025-07-31	30.800	30.900	30.240	30.240	28.508	288,504
2025-07-30	31.100	31.420	31.000	31.000	29.225	108,070
2025-07-29	31.420	31.500	31.080	31.120	29.338	91,092
2025-07-28	31.840	32.100	31.400	31.420	29.620	143,778
2025-07-25	31.600	31.780	31.360	31.500	29.696	166,667
2025-07-24	31.000	32.340	30.800	31.660	29.847	439,488
2025-07-23	30.960	31.520	30.860	31.200	29.413	251,540
2025-07-22	31.060	31.100	30.400	30.700	28.942	227,572
2025-07-21	31.100	31.420	30.920	31.060	29.281	171,523
2025-07-18	31.220	31.220	30.820	30.980	29.206	140,772
2025-07-17	31.100	31.580	31.000	31.220	29.432	191,406
2025-07-16	31.160	31.240	30.880	31.060	29.281	139,850
2025-07-15	31.080	31.500	31.080	31.160	29.375	94,371
2025-07-14	31.100	31.220	30.980	31.100	29.319	116,187
2025-07-11	31.840	31.840	31.120	31.240	29.451	131,611
2025-07-10	31.440	31.920	31.340	31.840	30.016	158,020
2025-07-09	31.300	31.460	31.080	31.240	29.451	106,204
2025-07-08	30.880	31.240	30.820	31.240	29.451	163,456
2025-07-07	31.240	31.240	30.860	30.880	29.111	151,183
2025-07-04	31.220	31.380	31.000	31.160	29.375	155,847
2025-07-03	31.040	31.400	31.000	31.140	29.357	109,442
2025-07-02	30.720	31.120	30.720	30.980	29.206	159,328
2025-07-01	30.260	30.660	30.100	30.660	28.904	192,897
2025-06-30	31.300	31.320	30.180	30.280	28.546	444,380
2025-06-27	31.300	31.540	31.140	31.320	29.526	119,302
2025-06-26	31.340	31.340	30.560	31.080	29.300	207,389
2025-06-25	30.960	31.020	30.280	30.280	28.546	240,277
2025-06-24	31.060	31.460	30.820	30.960	29.187	169,600
2025-06-23	30.560	30.820	30.380	30.720	28.961	294,844
2025-06-19	30.520	30.820	30.440	30.700	28.942	492,608
2025-06-18	30.840	30.940	30.520	30.720	28.961	239,497
2025-06-17	31.360	31.400	30.840	30.840	29.074	258,196
2025-06-16	31.280	31.540	31.140	31.380	29.583	236,621
2025-06-13	31.360	31.500	31.080	31.240	29.451	179,044
2025-06-12	31.880	31.900	31.480	31.680	29.866	198,920
2025-06-11	32.280	32.540	31.880	31.880	30.054	167,424
2025-06-10	32.020	32.260	31.900	32.240	30.394	265,115
2025-06-09	31.620	32.140	31.280	31.980	30.148	293,236
2025-06-06	32.180	32.220	32.000	32.060	30.224	192,771
2025-06-05	32.200	32.320	31.960	32.080	30.243	158,925
2025-06-04	32.120	32.440	32.020	32.160	30.318	296,599
2025-06-03	32.440	32.440	31.840	32.040	30.205	168,934
2025-06-02	32.440	32.680	32.180	32.400	30.544	256,184
2025-05-30	32.980	32.980	32.520	32.520	30.657	430,376
2025-05-28	33.180	33.260	32.960	33.020	31.129	169,100
2025-05-27	33.160	33.340	33.040	33.220	31.317	147,739
2025-05-26	33.200	33.440	33.100	33.160	31.261	90,532
2025-05-23	33.320	33.600	32.500	32.960	31.072	168,565
2025-05-22	33.840	34.140	33.280	33.320	31.412	212,276
2025-05-21	34.000	34.060	33.740	33.960	32.015	171,703
2025-05-20	34.000	34.200	33.720	34.120	32.166	138,239
2025-05-19	34.580	34.700	33.820	34.000	32.053	182,844
2025-05-16	34.500	34.840	34.460	34.580	32.599	123,373
2025-05-15	34.060	34.360	33.940	34.360	32.392	173,896
2025-05-14	34.080	34.200	33.800	34.100	32.147	96,652

← NewerPage 6 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.