Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	30.310	31.070	30.310	30.960	27.412	446,969
2023-09-20	30.970	30.970	30.420	30.475	26.983	20,360
2023-09-19	31.145	31.470	31.050	31.210	27.634	14,286
2023-09-18	31.070	31.340	31.070	31.130	27.563	26,773
2023-09-15	30.910	31.250	30.780	31.210	27.634	316,053
2023-09-14	30.135	30.860	29.990	30.830	27.297	24,801
2023-09-13	29.970	30.160	29.770	30.125	26.673	33,634
2023-09-12	30.660	30.660	29.950	30.130	26.677	32,583
2023-09-11	30.470	30.840	30.430	30.830	27.297	21,081
2023-09-08	30.555	30.700	30.300	30.500	27.005	64,879
2023-09-07	30.830	30.950	30.490	30.490	26.996	35,486
2023-09-06	31.070	31.070	30.850	30.910	27.368	29,850
2023-09-05	31.440	31.540	31.160	31.445	27.842	40,196
2023-09-04	31.860	31.890	31.580	31.845	28.196	20,832
2023-09-01	31.760	31.910	31.660	31.665	28.037	34,992
2023-08-31	31.670	31.670	31.670	31.670	28.041	36,757
2023-08-30	30.573	31.350	30.573	31.265	27.682	52,775
2023-08-29	30.150	30.590	30.150	30.560	27.058	25,647
2023-08-25	28.960	29.430	28.960	29.295	25.938	16,673
2023-08-24	28.705	29.150	28.690	29.095	25.761	59,418
2023-08-23	28.840	28.840	28.510	28.740	25.447	63,154
2023-08-22	28.775	28.780	28.470	28.665	25.380	254,119
2023-08-21	29.345	29.460	28.630	28.665	25.380	52,155
2023-08-18	29.750	29.790	29.400	29.400	26.031	19,411
2023-08-17	30.030	30.060	29.740	29.790	26.376	41,285
2023-08-16	30.020	30.210	30.020	30.145	26.691	35,758
2023-08-15	30.430	30.430	29.990	30.270	26.801	13,069
2023-08-14	30.530	30.660	30.420	30.585	27.080	10,628
2023-08-11	30.880	30.880	30.494	30.720	27.200	16,828
2023-08-10	31.030	31.030	31.030	31.030	27.474	10,091
2023-08-09	31.540	31.540	31.190	31.445	27.842	429,155
2023-08-08	31.620	31.620	31.300	31.430	27.828	9,206
2023-08-07	31.750	31.960	31.620	31.800	28.156	286,855
2023-08-04	31.710	31.930	31.610	31.875	28.222	23,489
2023-08-03	31.685	31.690	31.400	31.575	27.957	11,069
2023-08-02	31.860	31.910	31.370	31.810	28.165	17,176
2023-08-01	32.065	32.200	31.880	32.020	28.351	114,570
2023-07-31	32.490	32.490	32.250	32.350	28.643	14,251
2023-07-28	32.410	32.670	32.010	32.660	28.918	37,353
2023-07-27	32.510	33.000	32.510	32.915	29.143	61,972
2023-07-26	32.370	32.610	32.310	32.355	28.647	53,167
2023-07-25	31.765	32.350	31.450	32.320	28.616	54,218
2023-07-24	32.165	32.360	31.760	31.865	28.214	165,351
2023-07-21	31.965	32.180	31.390	32.040	28.369	35,914
2023-07-20	30.320	32.970	30.320	31.855	28.205	53,127
2023-07-19	31.280	31.780	31.280	31.705	28.072	27,330
2023-07-18	31.275	31.370	31.060	31.280	27.696	58,795
2023-07-17	31.250	31.480	31.250	31.335	27.744	15,240
2023-07-14	31.080	31.410	30.870	31.145	27.576	49,959
2023-07-13	31.300	31.340	31.050	31.185	27.612	34,958
2023-07-12	30.570	31.070	30.290	30.990	27.439	25,853
2023-07-11	30.145	30.580	30.130	30.460	26.970	37,962
2023-07-10	30.250	30.350	30.049	30.335	26.859	24,724
2023-07-07	29.965	30.340	29.830	30.200	26.739	10,140
2023-07-06	30.090	30.390	29.940	30.230	26.766	21,059
2023-07-05	30.310	30.370	30.210	30.295	26.824	19,944
2023-07-04	30.525	30.720	30.450	30.500	27.005	175,597
2023-07-03	30.390	30.610	30.390	30.390	26.908	15,712
2023-06-30	30.305	30.470	30.010	30.155	26.700	14,643
2023-06-29	29.985	30.340	29.850	30.290	26.819	30,184

← NewerPage 14 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.