Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	36.870	36.900	35.540	35.660	32.574	5,716
2024-09-02	37.020	37.080	36.820	37.020	33.817	4,427
2024-08-30	36.600	37.100	36.600	36.960	33.762	9,025
2024-08-29	36.310	36.680	36.310	36.310	33.168	3,964
2024-08-28	36.410	36.520	36.200	36.430	33.278	9,299
2024-08-27	36.490	36.700	36.400	36.490	33.332	4,199
2024-08-23	36.340	36.760	36.200	36.730	33.552	3,196
2024-08-22	36.270	36.480	36.160	36.260	33.122	2,426
2024-08-21	36.280	36.500	36.240	36.340	33.195	3,310
2024-08-20	36.920	37.000	36.360	36.490	33.332	3,317
2024-08-19	36.260	36.840	36.200	36.740	33.561	7,489
2024-08-16	36.460	36.540	36.260	36.430	33.278	2,760
2024-08-15	36.240	36.480	36.020	36.200	33.067	3,125
2024-08-14	36.040	36.220	35.860	36.030	32.912	6,535
2024-08-13	35.650	35.940	35.620	35.710	32.620	3,535
2024-08-12	36.690	37.400	35.640	35.970	32.857	1,784
2024-08-09	35.820	36.140	35.700	35.810	32.711	4,329
2024-08-08	35.200	35.820	35.100	35.610	32.529	5,408
2024-08-07	35.280	35.540	35.000	35.190	32.145	13,943
2024-08-06	35.250	35.400	34.580	34.790	31.779	6,552
2024-08-05	34.760	35.340	34.480	35.090	32.054	6,637
2024-08-02	36.840	36.900	35.520	35.520	32.446	6,383
2024-08-01	37.500	37.660	36.940	37.110	33.899	5,501
2024-07-31	37.850	38.000	37.460	37.860	34.584	23,418
2024-07-30	38.130	38.920	37.680	38.030	34.739	4,448
2024-07-29	38.320	38.340	37.860	37.870	34.593	7,155
2024-07-26	37.670	38.500	37.460	38.460	35.132	8,497
2024-07-25	38.310	38.840	37.850	37.850	34.575	23,398
2024-07-24	39.660	40.000	39.440	39.990	36.529	146,596
2024-07-23	40.040	40.080	39.840	39.960	36.502	142,019
2024-07-22	39.760	40.160	39.760	39.770	36.329	20,569
2024-07-19	39.900	40.200	39.680	39.920	36.466	5,878
2024-07-18	39.730	40.080	39.500	40.060	36.593	204,496
2024-07-17	39.200	39.900	39.200	39.630	36.201	8,235
2024-07-16	38.820	39.740	38.820	39.670	36.237	12,203
2024-07-15	38.910	39.500	38.900	39.370	35.963	13,063
2024-07-12	38.740	39.140	38.620	38.720	35.369	2,710
2024-07-11	39.140	39.340	38.520	38.830	35.470	3,473
2024-07-10	38.660	38.980	38.520	38.670	35.324	3,225
2024-07-09	39.170	39.300	38.420	38.440	35.114	4,005
2024-07-08	38.290	39.460	38.260	39.180	35.790	18,042
2024-07-05	38.330	38.780	38.280	38.620	35.278	2,137
2024-07-04	38.060	38.430	38.060	38.430	35.104	1,167
2024-07-03	37.720	38.120	37.640	38.060	34.767	2,128
2024-07-02	37.880	37.900	37.320	37.580	34.328	4,093
2024-07-01	37.710	38.060	37.640	37.840	34.566	2,808
2024-06-28	38.150	38.220	37.440	37.660	34.401	725
2024-06-27	37.680	38.080	37.680	37.960	34.675	3,725
2024-06-26	38.260	38.440	37.640	37.760	34.492	3,531
2024-06-25	38.120	38.500	38.120	38.380	35.059	17,867
2024-06-24	38.460	38.500	37.700	38.100	34.803	12,621
2024-06-21	37.490	37.490	37.490	37.490	34.246	0
2024-06-20	37.190	37.720	36.700	37.490	34.246	22,730
2024-06-19	36.210	36.280	36.080	36.240	33.104	10,844
2024-06-18	35.660	36.200	35.660	36.100	32.976	6,315
2024-06-17	35.440	35.960	35.400	35.730	32.638	128,774
2024-06-14	36.100	36.140	35.340	35.690	32.602	4,403
2024-06-13	36.170	36.540	36.080	36.310	33.168	3,611
2024-06-12	36.140	36.340	35.940	36.140	33.013	16,258
2024-06-11	36.550	36.860	35.960	36.080	32.958	7,405

← NewerPage 10 of 22 · 1,267 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.