Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	36.180	36.180	35.380	35.700	33.078	115,662
2024-11-12	37.100	37.160	36.020	36.180	33.522	118,537
2024-11-11	37.280	37.480	37.240	37.380	34.634	132,042
2024-11-08	37.200	37.600	37.060	37.280	34.542	139,322
2024-11-07	37.000	37.800	37.000	37.200	34.467	214,700
2024-11-06	35.760	36.580	35.760	36.420	33.745	145,567
2024-11-05	35.440	35.720	35.320	35.680	33.059	98,273
2024-11-04	35.600	35.860	35.420	35.440	32.837	47,856
2024-11-01	35.980	36.240	35.580	35.660	33.041	219,021
2024-10-31	36.000	36.300	35.720	36.040	33.393	230,425
2024-10-30	35.980	36.720	35.980	36.180	33.522	249,945
2024-10-29	37.100	37.420	36.320	36.320	33.652	140,495
2024-10-28	36.740	37.240	36.700	37.100	34.375	80,026
2024-10-25	36.600	36.760	36.120	36.720	34.023	112,695
2024-10-24	34.700	37.440	34.700	36.760	34.060	352,263
2024-10-23	34.340	34.840	34.300	34.300	31.780	205,358
2024-10-22	34.720	34.780	34.340	34.700	32.151	110,273
2024-10-21	34.460	34.800	34.440	34.660	32.114	123,548
2024-10-18	34.340	34.460	34.160	34.460	31.929	105,258
2024-10-17	34.300	34.380	33.660	34.380	31.855	249,812
2024-10-16	34.300	34.560	34.140	34.400	31.873	91,647
2024-10-15	34.720	34.740	34.300	34.460	31.929	103,982
2024-10-14	34.720	35.000	34.460	34.720	32.170	105,986
2024-10-11	34.020	34.740	34.000	34.720	32.170	96,408
2024-10-10	34.000	34.100	33.760	34.040	31.540	110,255
2024-10-09	33.740	34.200	33.740	34.000	31.502	170,451
2024-10-08	34.140	34.140	33.740	33.740	31.262	96,317
2024-10-07	34.300	34.360	34.000	34.360	31.836	220,044
2024-10-04	34.220	34.560	34.220	34.300	31.780	211,012
2024-10-03	34.500	34.680	34.160	34.260	31.743	104,260
2024-10-02	34.660	34.800	34.520	34.560	32.021	71,712
2024-10-01	34.800	35.160	34.560	34.600	32.058	130,618
2024-09-30	35.120	35.160	34.800	34.880	32.318	107,766
2024-09-27	36.080	36.300	35.600	35.700	32.596	133,584
2024-09-26	35.200	36.300	35.200	36.120	32.979	113,381
2024-09-25	35.700	35.780	34.860	35.160	32.103	135,875
2024-09-24	34.760	35.040	34.560	35.040	31.993	157,710
2024-09-23	34.900	34.960	34.300	34.440	31.445	109,510
2024-09-20	35.880	35.880	34.780	34.900	31.865	290,352
2024-09-19	35.120	35.720	35.060	35.540	32.450	127,846
2024-09-18	34.540	34.900	34.300	34.840	31.811	80,961
2024-09-17	34.420	34.780	34.280	34.520	31.518	164,735
2024-09-16	34.780	34.780	34.360	34.440	31.445	59,404
2024-09-13	34.440	34.800	34.440	34.780	31.756	72,040
2024-09-12	34.320	34.580	34.020	34.340	31.354	311,294
2024-09-11	34.840	34.980	34.000	34.000	31.044	169,059
2024-09-10	34.960	35.140	34.760	34.800	31.774	91,453
2024-09-09	34.980	35.160	34.820	34.960	31.920	96,144
2024-09-06	35.240	35.360	34.920	35.040	31.993	69,062
2024-09-05	35.480	35.540	35.200	35.240	32.176	75,528
2024-09-04	35.420	35.660	35.340	35.500	32.413	77,081
2024-09-03	36.840	36.960	35.420	35.840	32.724	145,236
2024-09-02	37.040	37.100	36.740	36.900	33.691	41,602
2024-08-30	36.600	37.120	36.540	37.060	33.838	151,569
2024-08-29	36.260	36.680	36.260	36.600	33.418	63,492
2024-08-28	36.400	36.520	36.220	36.260	33.107	55,677
2024-08-27	36.520	36.700	36.340	36.400	33.235	40,884
2024-08-26	36.600	36.600	36.240	36.580	33.399	54,899
2024-08-23	36.320	36.820	36.140	36.600	33.418	55,470
2024-08-22	36.300	36.320	36.140	36.240	33.089	96,062

← NewerPage 9 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.