Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	37.500	38.680	36.900	38.520	35.690	468,183
2025-02-13	35.340	36.160	35.340	36.160	33.504	134,308
2025-02-12	34.980	35.460	34.980	35.340	32.744	253,275
2025-02-11	34.820	35.040	34.440	34.980	32.410	71,325
2025-02-10	35.000	35.160	34.740	34.940	32.373	98,788
2025-02-07	35.520	35.680	35.000	35.000	32.429	114,760
2025-02-06	34.700	35.620	34.680	35.620	33.003	131,988
2025-02-05	35.040	35.340	34.540	34.700	32.151	152,767
2025-02-04	35.200	35.320	35.000	35.160	32.577	87,920
2025-02-03	34.840	35.180	34.680	35.180	32.596	100,236
2025-01-31	35.940	35.960	35.320	35.680	33.059	131,921
2025-01-30	36.140	36.240	35.780	35.900	33.263	119,498
2025-01-29	35.920	36.320	35.800	36.140	33.485	125,579
2025-01-28	35.700	35.960	35.540	35.960	33.319	81,386
2025-01-27	35.100	35.780	35.080	35.780	33.152	94,911
2025-01-24	34.600	35.400	34.600	35.320	32.726	163,750
2025-01-23	34.320	34.580	34.240	34.360	31.836	131,861
2025-01-22	34.660	34.800	34.120	34.320	31.799	97,194
2025-01-21	34.580	34.840	34.380	34.840	32.281	95,401
2025-01-20	34.640	34.740	34.320	34.580	32.040	90,181
2025-01-17	33.760	34.620	33.760	34.620	32.077	164,864
2025-01-16	33.940	33.960	33.540	33.700	31.225	115,059
2025-01-15	33.020	33.620	33.020	33.460	31.002	102,858
2025-01-14	33.340	33.600	33.020	33.020	30.594	122,385
2025-01-13	33.440	33.540	32.900	33.340	30.891	77,479
2025-01-10	33.480	33.740	33.420	33.520	31.058	103,948
2025-01-09	33.400	33.740	33.260	33.480	31.021	184,263
2025-01-08	34.360	34.440	33.400	33.400	30.947	114,211
2025-01-07	34.480	34.480	34.040	34.360	31.836	196,944
2025-01-03	34.640	34.720	34.400	34.400	31.873	71,915
2025-01-02	34.220	34.860	34.220	34.620	32.077	70,060
2024-12-30	34.160	34.220	33.980	34.180	31.669	86,947
2024-12-27	33.500	34.260	33.500	34.200	31.688	82,659
2024-12-23	33.280	33.600	33.140	33.560	31.095	82,637
2024-12-20	33.460	33.500	33.000	33.500	31.039	301,123
2024-12-19	33.600	33.600	33.140	33.460	31.002	183,055
2024-12-18	34.080	34.120	33.740	33.840	31.354	120,330
2024-12-17	34.520	34.520	33.900	34.100	31.595	110,527
2024-12-16	35.080	35.160	34.280	34.600	32.058	122,271
2024-12-13	35.260	35.420	35.100	35.260	32.670	78,940
2024-12-12	35.600	35.660	35.100	35.260	32.670	107,434
2024-12-11	34.920	35.600	34.800	35.600	32.985	153,096
2024-12-10	35.400	35.600	34.700	34.880	32.318	172,745
2024-12-09	34.900	35.580	34.860	35.360	32.763	171,201
2024-12-05	34.380	34.760	34.360	34.620	32.077	124,441
2024-12-04	34.100	34.440	34.100	34.340	31.818	242,036
2024-12-03	34.400	34.520	33.560	34.100	31.595	173,163
2024-12-02	34.200	34.620	34.020	34.360	31.836	123,814
2024-11-29	34.080	34.440	34.080	34.160	31.651	273,651
2024-11-28	34.020	34.200	33.880	34.020	31.521	143,029
2024-11-27	33.680	34.000	33.600	34.000	31.502	207,250
2024-11-26	33.800	33.800	33.340	33.340	30.891	152,729
2024-11-25	33.540	34.000	33.540	33.900	31.410	212,627
2024-11-22	33.360	33.520	33.080	33.480	31.021	92,397
2024-11-21	33.520	33.600	32.880	33.360	30.910	311,456
2024-11-20	34.000	34.200	33.520	33.520	31.058	143,929
2024-11-19	34.480	34.640	33.660	33.960	31.465	97,650
2024-11-18	35.040	35.060	34.340	34.480	31.947	85,262
2024-11-15	35.200	35.520	35.020	35.040	32.466	132,051
2024-11-14	35.700	35.780	35.360	35.360	32.763	100,973

← NewerPage 8 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.