Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.480	30.320	27.140	27.140	27.140	3
2026-10-19	27.440	30.320	27.390	27.390	27.390	3
2026-10-16	27.260	30.320	27.260	27.260	27.260	6
2026-10-15	26.990	27.220	26.920	27.220	27.220	12,528
2026-10-14	27.110	27.320	27.020	27.020	27.020	3,979
2026-10-13	26.880	27.200	26.860	26.980	26.980	8,235
2026-10-12	27.030	27.100	26.780	26.880	26.880	47,343
2026-10-09	26.820	27.160	26.780	27.160	27.160	53,446
2026-10-08	26.300	26.640	26.260	26.530	26.530	28,949
2026-10-07	26.300	26.420	26.240	26.240	26.240	37,546
2026-10-06	26.570	26.600	26.180	26.340	26.340	44,268
2026-10-05	27.150	27.300	26.480	26.510	26.510	8,259
2026-10-02	27.200	27.240	26.640	26.860	26.860	17,405
2026-10-01	28.480	28.480	27.050	27.180	27.180	70,774
2026-09-30	29.030	29.400	28.800	28.800	28.800	94,229
2026-09-29	29.750	29.840	29.480	29.480	28.910	20,674
2026-09-28	30.240	30.300	29.720	29.800	29.224	236,118
2026-09-25	30.350	30.350	30.130	30.190	29.610	4,392
2026-09-24	30.590	30.620	30.100	30.240	29.659	213,101
2026-09-23	30.800	30.820	30.540	30.580	29.993	4,558
2026-09-22	30.400	30.800	30.260	30.740	30.149	5,363
2026-09-21	30.500	30.500	30.170	30.400	29.816	2,723
2026-09-18	30.550	30.600	30.200	30.200	29.620	192,781
2026-09-17	30.400	30.560	30.360	30.480	29.894	3,591
2026-09-16	30.410	30.500	30.220	30.390	29.806	24,254
2026-09-15	29.890	30.420	29.890	30.380	29.796	8,738
2026-09-14	30.300	30.440	29.960	30.240	29.659	55,532
2026-09-11	30.760	30.880	30.560	30.770	30.179	10,920
2026-09-10	30.950	31.000	30.720	30.930	30.336	180,433
2026-09-09	31.380	31.480	30.800	31.010	30.414	7,659
2026-09-08	31.300	31.620	31.300	31.500	30.895	39,682
2026-09-07	31.630	31.700	31.180	31.230	30.630	8,113
2026-09-04	31.300	31.760	31.220	31.570	30.964	13,954
2026-09-03	31.880	31.880	31.190	31.190	30.591	6,873
2026-09-02	32.030	32.080	31.780	31.990	31.375	20,949
2026-09-01	32.160	32.340	31.920	32.160	31.542	18,354
2026-08-28	32.370	32.720	32.360	32.480	31.856	7,641
2026-08-27	32.350	32.370	32.192	32.300	31.680	11,531
2026-08-26	32.090	32.480	32.000	32.160	31.542	87,427
2026-08-25	32.090	32.200	31.920	32.080	31.464	31,716
2026-08-24	31.610	32.100	31.600	31.910	31.297	6,397
2026-08-21	31.700	31.780	31.520	31.710	31.101	20,463
2026-08-20	31.220	31.720	31.140	31.580	30.973	9,877
2026-08-19	31.250	31.320	30.720	31.190	30.591	13,310
2026-08-18	31.230	31.390	31.040	31.170	30.571	154,478
2026-08-17	31.530	31.780	31.120	31.370	30.767	15,225
2026-08-14	31.830	31.900	31.640	31.870	31.258	18,039
2026-08-13	31.770	32.000	31.660	31.730	31.120	47,628
2026-08-12	31.530	31.730	31.360	31.530	30.924	9,967
2026-08-11	31.510	31.600	31.320	31.500	30.895	34,633
2026-08-10	31.650	31.660	31.340	31.560	30.954	3,777
2026-08-07	31.620	31.700	31.510	31.590	30.983	48,587
2026-08-06	31.660	31.920	31.600	31.650	31.042	46,288
2026-08-05	31.450	31.710	31.360	31.540	30.934	18,817
2026-08-04	31.300	31.480	31.160	31.210	30.610	13,240
2026-08-03	30.900	31.460	30.900	31.280	30.679	59,138
2026-07-31	31.280	31.460	30.660	30.760	30.169	60,348
2026-07-30	31.180	31.640	31.050	31.220	30.620	47,684
2026-07-29	31.260	31.340	30.920	30.980	30.385	25,309
2026-07-28	30.550	31.280	30.520	30.880	30.287	156,742

Page 1 of 3 · 128 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.