Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	37.810	37.968	37.700	37.815	34.044	61,276
2024-03-11	37.415	37.764	37.260	37.460	33.725	36,023
2024-03-08	37.660	37.660	37.370	37.460	33.725	102,193
2024-03-07	37.760	37.910	37.615	37.615	33.864	6,014
2024-03-06	37.905	38.220	37.520	37.525	33.783	234,012
2024-03-05	36.520	38.480	36.520	38.465	34.629	117,506
2024-03-04	36.580	36.580	35.930	36.225	32.613	11,604
2024-03-01	36.445	36.890	36.445	36.445	32.811	7,182
2024-02-29	36.080	36.400	36.030	36.185	32.577	29,432
2024-02-28	35.965	36.090	35.540	35.970	32.383	121,180
2024-02-27	37.290	37.290	35.880	35.985	32.397	63,293
2024-02-26	36.975	37.532	36.780	37.310	33.589	4,783
2024-02-23	37.180	37.250	36.930	37.090	33.391	14,425
2024-02-22	38.160	38.240	37.080	37.310	33.589	17,495
2024-02-21	38.140	38.250	37.720	37.770	34.004	15,443
2024-02-20	38.160	38.290	37.820	38.000	34.211	36,115
2024-02-19	38.155	38.360	37.960	38.280	34.463	6,723
2024-02-16	37.700	38.189	37.480	38.140	34.337	14,442
2024-02-15	37.390	37.610	37.190	37.315	33.594	12,093
2024-02-14	37.750	37.980	37.320	37.630	33.878	215,212
2024-02-13	37.990	38.080	37.216	37.260	33.544	12,971
2024-02-12	38.310	38.310	38.030	38.230	34.418	39,298
2024-02-09	38.750	38.920	38.050	38.120	34.319	1,103,456
2024-02-08	37.450	39.783	37.410	38.980	35.093	34,580
2024-02-07	36.025	36.240	35.880	36.105	32.505	45,079
2024-02-06	36.200	36.210	35.860	36.075	32.478	10,698
2024-02-05	36.695	36.896	35.920	36.075	32.478	21,851
2024-02-02	36.655	36.940	36.490	36.755	33.090	16,691
2024-02-01	36.100	36.750	36.100	36.655	33.000	15,120
2024-01-31	36.340	36.420	36.200	36.390	32.761	14,716
2024-01-30	36.650	36.650	36.100	36.175	32.568	13,655
2024-01-29	36.920	37.300	36.560	36.890	33.211	6,672
2024-01-26	36.850	37.250	36.850	37.245	33.531	3,173
2024-01-25	36.735	37.040	36.630	36.985	33.297	23,811
2024-01-24	36.545	36.840	36.410	36.465	32.829	210,435
2024-01-23	36.295	36.580	36.100	36.360	32.734	9,176
2024-01-22	35.945	36.230	35.740	36.015	32.424	8,774
2024-01-19	36.145	36.430	35.750	35.985	32.397	22,463
2024-01-18	36.700	37.075	36.700	37.075	33.378	27,999
2024-01-17	36.965	37.060	36.730	36.790	33.121	20,217
2024-01-16	37.115	37.140	36.950	37.045	33.351	23,885
2024-01-15	37.040	37.260	36.990	37.155	33.450	357,964
2024-01-12	36.840	37.210	36.830	36.965	33.279	9,150
2024-01-11	37.080	37.130	36.808	37.060	33.364	20,981
2024-01-10	36.995	37.030	36.540	36.720	33.058	22,373
2024-01-09	37.210	37.310	36.790	36.830	33.157	8,993
2024-01-08	36.735	37.100	36.574	36.875	33.198	5,286
2024-01-05	37.185	37.220	36.650	36.845	33.171	8,640
2024-01-04	36.760	37.410	36.760	37.400	33.671	56,758
2024-01-03	36.385	36.520	35.750	36.175	32.568	5,938
2024-01-02	36.775	36.970	36.208	36.395	32.766	15,529
2023-12-29	36.915	36.915	36.680	36.915	33.234	4,851
2023-12-28	36.885	37.030	36.605	36.605	32.955	6,843
2023-12-27	36.970	37.150	36.920	37.015	33.324	15,322
2023-12-22	37.050	37.050	36.700	37.025	33.333	5,670
2023-12-21	36.645	37.120	36.540	37.105	33.405	7,655
2023-12-20	36.200	36.960	36.200	36.940	33.256	16,397
2023-12-19	36.055	36.460	36.030	36.300	32.680	7,229
2023-12-18	35.970	36.180	35.910	36.065	32.469	49,528
2023-12-15	35.775	36.060	35.730	35.800	32.230	25,776

← NewerPage 12 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.