Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	35.595	36.200	35.520	35.880	32.302	170,274
2023-12-13	34.540	35.400	34.120	35.095	31.595	10,279
2023-12-12	35.420	35.420	34.950	35.280	31.762	26,535
2023-12-11	35.635	35.830	35.570	35.680	32.122	15,190
2023-12-08	35.840	36.190	35.430	35.535	31.992	34,520
2023-12-07	35.295	36.210	35.260	36.100	32.500	36,436
2023-12-06	34.890	34.890	34.890	34.890	31.411	0
2023-12-05	35.025	35.260	34.830	34.890	31.411	9,820
2023-12-04	35.740	35.740	35.060	35.405	31.874	13,057
2023-12-01	35.610	35.970	35.610	35.645	32.091	10,897
2023-11-30	35.200	35.620	35.200	35.330	31.807	23,432
2023-11-29	34.745	35.190	34.680	34.785	31.316	22,686
2023-11-28	34.210	34.910	34.210	34.620	31.168	521,230
2023-11-27	33.845	34.286	33.780	34.225	30.812	50,018
2023-11-24	33.675	33.930	33.430	33.655	30.299	450,612
2023-11-23	33.150	33.820	33.150	33.580	30.231	64,918
2023-11-22	32.040	32.720	31.880	32.445	29.210	28,909
2023-11-21	32.570	32.590	31.860	31.960	28.773	47,292
2023-11-20	32.730	32.840	32.550	32.725	29.462	31,398
2023-11-17	32.770	33.190	32.770	32.860	29.583	20,872
2023-11-16	33.575	33.600	32.470	32.490	29.250	39,740
2023-11-15	33.765	33.880	33.420	33.795	30.425	27,223
2023-11-14	33.275	33.811	32.810	33.555	30.209	146,170
2023-11-13	32.895	33.320	32.840	33.255	29.939	17,154
2023-11-10	32.995	33.070	32.605	32.605	29.354	7,196
2023-11-09	32.920	33.190	32.920	32.920	29.637	10,115
2023-11-08	32.705	32.910	32.440	32.640	29.385	14,587
2023-11-07	32.765	32.920	32.680	32.820	29.547	10,322
2023-11-06	32.980	33.020	32.730	32.995	29.705	16,375
2023-11-03	32.810	32.990	32.580	32.815	29.543	81,341
2023-11-02	32.420	32.990	32.420	32.820	29.547	18,653
2023-11-01	32.275	32.510	32.160	32.450	29.214	8,798
2023-10-31	32.080	32.650	32.080	32.310	29.088	33,583
2023-10-30	31.730	32.165	31.690	32.165	28.958	81,743
2023-10-27	31.585	31.650	31.401	31.420	28.287	27,844
2023-10-26	31.735	31.750	31.130	31.560	28.413	45,641
2023-10-25	31.740	32.060	31.550	31.745	28.579	10,111
2023-10-24	31.710	31.960	31.390	31.515	28.372	294,784
2023-10-23	31.185	31.460	30.610	31.250	28.134	33,079
2023-10-20	31.570	32.620	30.810	31.110	28.008	620,575
2023-10-19	30.755	30.900	30.510	30.785	27.715	57,260
2023-10-18	30.920	30.920	30.570	30.785	27.715	10,215
2023-10-17	30.855	31.320	30.770	31.160	28.053	65,765
2023-10-16	31.055	31.370	30.670	30.670	27.612	25,899
2023-10-13	31.165	31.350	30.920	31.190	28.080	49,043
2023-10-12	31.450	31.880	31.260	31.350	28.224	35,688
2023-10-11	31.315	31.940	31.270	31.505	28.363	31,825
2023-10-10	31.110	31.610	31.110	31.380	28.251	42,300
2023-10-09	31.145	31.200	30.610	30.835	27.760	442,968
2023-10-06	31.165	31.500	30.800	31.135	28.030	274,451
2023-10-05	31.375	31.470	31.140	31.370	28.242	676,272
2023-10-04	30.570	31.500	30.550	31.265	28.147	1,404,635
2023-10-03	30.960	30.990	30.500	30.615	27.562	20,268
2023-10-02	31.065	31.570	30.860	30.935	27.850	55,673
2023-09-29	30.360	31.160	30.330	31.130	28.026	49,683
2023-09-28	30.270	30.428	29.690	30.270	26.801	1,108,608
2023-09-27	30.360	30.420	30.158	30.350	26.872	32,797
2023-09-26	30.260	30.500	30.260	30.485	26.992	13,541
2023-09-25	30.280	30.450	30.075	30.075	26.629	755,887
2023-09-22	30.745	30.790	30.380	30.665	27.151	25,586

← NewerPage 13 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.