Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	36.750	36.820	36.600	36.790	33.606	1,698
2024-06-07	37.600	37.680	36.780	36.930	33.734	2,802
2024-06-06	37.530	37.780	37.260	37.390	34.154	4,143
2024-06-05	37.660	37.820	37.200	37.200	33.981	309,198
2024-06-04	38.640	38.700	37.300	37.440	34.200	5,491
2024-06-03	37.630	38.840	37.360	38.720	35.369	10,334
2024-05-31	36.980	37.160	36.980	37.000	33.798	8,073
2024-05-30	36.940	37.000	36.760	36.960	33.762	2,560
2024-05-29	37.320	37.540	36.940	37.210	33.990	2,573
2024-05-28	37.960	38.100	37.400	37.560	34.310	1,349
2024-05-24	37.970	38.080	37.620	37.960	34.675	325,473
2024-05-23	38.080	38.340	38.060	38.060	34.767	194,802
2024-05-22	37.620	38.140	37.500	38.040	34.748	4,267
2024-05-21	37.720	37.800	37.540	37.720	34.456	2,641
2024-05-20	37.290	37.960	37.260	37.800	34.529	147,315
2024-05-17	37.440	37.440	36.920	37.420	34.182	21,212
2024-05-16	37.570	37.650	37.320	37.650	34.392	8,273
2024-05-15	37.450	37.660	37.440	37.590	34.337	11,246
2024-05-14	37.580	37.680	37.400	37.670	34.410	100,695
2024-05-13	37.040	37.640	37.020	37.620	34.365	58,278
2024-05-10	36.870	37.160	36.840	37.070	33.862	7,366
2024-05-09	37.080	37.080	37.080	37.080	33.871	0
2024-05-08	37.090	37.220	36.760	37.080	33.871	20,398
2024-05-07	36.790	37.080	36.680	36.790	33.606	5,637
2024-05-03	36.480	37.060	36.480	36.940	33.743	3,872
2024-05-02	35.860	36.153	35.840	36.000	32.885	7,615
2024-05-01	36.160	36.160	36.160	36.160	33.031	0
2024-04-30	36.280	36.480	35.840	36.160	33.031	27,743
2024-04-29	36.010	36.420	35.880	35.910	32.803	5,277
2024-04-26	36.180	36.380	35.820	36.350	33.204	60,044
2024-04-25	36.140	36.760	34.540	36.720	33.058	76,043
2024-04-24	36.400	36.820	36.200	36.590	32.941	65,034
2024-04-23	35.960	36.260	35.860	35.910	32.329	24,791
2024-04-22	35.940	36.280	35.900	36.240	32.626	9,096
2024-04-19	35.550	35.800	35.480	35.500	31.960	29,264
2024-04-18	35.820	35.821	35.380	35.620	32.068	29,006
2024-04-17	35.910	36.300	35.718	35.840	32.266	6,074
2024-04-16	36.210	36.340	35.800	36.180	32.572	7,415
2024-04-15	36.180	36.640	36.180	36.300	32.680	103,101
2024-04-12	36.610	36.860	36.100	36.440	32.806	19,701
2024-04-11	36.390	36.600	36.162	36.390	32.761	30,964
2024-04-10	37.480	37.480	35.960	36.260	32.644	65,088
2024-04-09	37.430	37.880	37.260	37.610	33.860	16,099
2024-04-08	37.880	37.880	37.500	37.770	34.004	10,319
2024-04-05	38.410	38.780	37.600	37.770	34.004	16,538
2024-04-04	38.250	38.916	38.100	38.900	35.021	17,249
2024-04-03	38.070	38.260	38.000	38.060	34.265	9,347
2024-04-02	38.650	38.920	38.140	38.140	34.337	4,830
2024-03-28	38.550	38.830	37.520	38.570	34.724	24,091
2024-03-27	38.460	39.020	38.460	38.705	34.845	13,898
2024-03-26	38.870	38.910	38.320	38.375	34.548	6,294
2024-03-25	38.560	39.000	38.360	38.775	34.908	25,028
2024-03-22	39.030	39.090	38.720	39.055	35.160	15,605
2024-03-21	38.293	39.046	38.293	38.920	35.039	12,849
2024-03-20	37.585	38.298	37.360	38.120	34.319	6,388
2024-03-19	37.700	37.832	37.360	37.570	33.824	4,040
2024-03-18	37.950	38.050	37.590	37.605	33.855	25,652
2024-03-15	37.735	38.080	37.730	38.035	34.242	6,982
2024-03-14	37.865	38.040	37.690	37.935	34.152	71,872
2024-03-13	37.985	38.190	37.910	38.145	34.341	7,242

← NewerPage 11 of 22 · 1,262 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.