Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	34.180	34.480	34.040	34.080	32.128	72,320
2025-05-12	33.160	34.420	33.160	34.320	32.354	187,689
2025-05-09	32.920	33.220	32.760	32.880	30.997	188,113
2025-05-08	32.580	33.000	32.460	32.700	30.827	179,038
2025-05-07	32.400	32.560	32.160	32.540	30.676	106,727
2025-05-06	32.600	32.620	32.160	32.420	30.563	140,154
2025-05-05	32.780	32.820	32.380	32.540	30.676	169,211
2025-05-02	32.600	33.060	32.420	32.720	30.846	131,333
2025-04-30	32.220	32.580	32.120	32.420	30.563	203,429
2025-04-29	32.420	32.480	32.180	32.220	30.375	163,775
2025-04-28	31.980	32.580	31.880	32.280	30.431	219,169
2025-04-25	31.920	32.380	31.640	32.040	30.205	242,197
2025-04-24	33.000	33.860	32.040	32.040	29.686	361,023
2025-04-23	32.560	33.580	32.500	33.260	30.817	316,746
2025-04-22	32.160	32.300	31.940	32.300	29.927	158,132
2025-04-17	32.140	32.340	31.960	32.260	29.890	89,641
2025-04-16	32.360	32.500	31.820	32.140	29.779	150,412
2025-04-15	32.500	32.800	32.380	32.680	30.279	114,521
2025-04-14	31.800	32.380	31.800	32.240	29.872	173,425
2025-04-11	31.600	31.620	30.960	31.380	29.075	222,647
2025-04-10	32.980	33.000	31.220	31.360	29.056	348,822
2025-04-09	29.680	30.660	29.520	30.340	28.111	346,814
2025-04-08	30.240	30.920	30.080	30.300	28.074	235,252
2025-04-07	30.000	31.040	29.700	29.700	27.518	444,042
2025-04-04	32.140	32.460	31.080	31.780	29.446	247,242
2025-04-03	32.800	32.900	32.340	32.340	29.964	180,069
2025-04-02	33.260	33.380	32.860	33.260	30.817	155,625
2025-04-01	32.880	33.280	32.620	33.260	30.817	132,111
2025-03-31	33.480	33.520	32.780	32.840	30.428	206,008
2025-03-28	33.800	33.840	33.420	33.520	31.058	148,627
2025-03-27	33.880	34.040	33.500	33.820	31.336	153,530
2025-03-26	34.680	34.760	33.620	33.820	31.336	204,703
2025-03-25	34.760	35.000	34.240	34.680	32.133	256,999
2025-03-24	35.060	35.060	34.680	34.780	32.225	140,158
2025-03-21	35.220	35.380	34.700	34.960	32.392	224,343
2025-03-20	35.080	35.600	34.900	35.480	32.874	108,751
2025-03-19	35.180	35.660	34.880	35.060	32.485	237,989
2025-03-18	35.580	35.920	35.060	35.140	32.559	103,260
2025-03-17	34.900	35.660	34.900	35.520	32.911	78,903
2025-03-14	34.740	35.000	34.660	34.860	32.299	152,311
2025-03-13	35.320	35.360	34.680	34.740	32.188	109,574
2025-03-12	35.880	36.000	35.240	35.440	32.837	108,123
2025-03-11	36.020	36.720	35.580	35.680	33.059	119,688
2025-03-10	36.240	36.320	35.860	36.040	33.393	160,573
2025-03-07	36.380	36.380	35.820	36.240	33.578	79,389
2025-03-06	36.000	36.560	36.000	36.380	33.708	82,102
2025-03-05	35.600	36.260	35.600	35.740	33.115	95,755
2025-03-04	35.840	35.900	34.980	35.100	32.522	171,889
2025-03-03	35.720	36.220	35.620	35.900	33.263	118,952
2025-02-28	35.820	36.000	35.660	35.720	33.096	326,082
2025-02-27	36.520	36.520	35.900	35.900	33.263	92,639
2025-02-26	37.240	37.420	36.580	36.600	33.911	119,994
2025-02-25	37.300	37.320	36.920	37.200	34.467	90,695
2025-02-24	37.440	37.620	37.140	37.300	34.560	70,904
2025-02-21	37.560	37.800	37.340	37.440	34.690	166,373
2025-02-20	36.960	37.640	36.500	37.440	34.690	93,321
2025-02-19	37.700	37.940	36.980	37.200	34.467	128,076
2025-02-18	37.360	37.800	37.200	37.800	35.023	356,862
2025-02-17	37.900	37.920	37.140	37.340	34.597	226,188
2025-02-14	37.500	38.680	36.900	38.520	35.690	468,183

← NewerPage 7 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.