Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	29.680	30.100	29.610	29.915	26.487	69,641
2023-06-27	29.400	29.523	29.230	29.380	26.013	111,680
2023-06-26	29.450	29.450	29.160	29.160	25.819	30,210
2023-06-23	29.710	29.710	29.710	29.710	26.306	0
2023-06-22	29.845	30.170	29.520	29.710	26.306	34,057
2023-06-21	30.730	30.730	29.800	30.110	26.660	54,049
2023-06-20	31.390	31.390	31.120	31.280	27.696	9,627
2023-06-19	31.600	31.600	31.380	31.450	27.846	15,093
2023-06-16	31.535	31.800	31.440	31.720	28.085	66,870
2023-06-15	31.590	31.590	31.050	31.340	27.749	28,192
2023-06-14	31.350	31.720	31.170	31.565	27.948	33,410
2023-06-13	30.935	31.220	30.830	30.955	27.408	40,534
2023-06-12	30.870	31.000	30.670	30.865	27.328	12,258
2023-06-09	30.760	30.760	30.550	30.690	27.173	49,066
2023-06-08	31.010	31.140	30.744	31.085	27.523	199,579
2023-06-07	31.145	31.180	30.880	30.900	27.359	16,478
2023-06-06	31.090	31.155	30.970	31.155	27.585	16,110
2023-06-05	31.340	31.340	31.100	31.320	27.731	19,015
2023-06-02	31.020	31.270	31.020	31.165	27.594	25,700
2023-06-01	30.800	30.830	30.620	30.805	27.275	168,821
2023-05-31	30.853	30.853	30.540	30.720	27.200	60,450
2023-05-30	31.380	31.380	31.000	31.035	27.479	244,634
2023-05-26	31.045	31.470	30.880	31.405	27.806	29,074
2023-05-25	31.910	31.910	30.980	31.175	27.603	44,511
2023-05-24	32.770	32.770	31.980	32.080	28.404	43,116
2023-05-23	33.020	33.460	32.994	33.260	29.449	20,723
2023-05-22	33.325	33.460	33.010	33.335	29.515	179,044
2023-05-19	33.405	33.560	33.310	33.450	29.617	32,008
2023-05-18	33.270	33.270	33.270	33.270	29.458	0
2023-05-17	33.400	33.680	32.960	33.270	29.458	49,503
2023-05-16	32.950	33.950	32.950	33.635	29.781	25,046
2023-05-15	33.185	33.270	32.880	32.915	29.143	19,259
2023-05-12	33.710	33.710	32.920	33.025	29.241	51,303
2023-05-11	33.760	34.050	33.760	33.780	29.909	21,042
2023-05-10	33.630	33.630	33.310	33.485	29.648	79,987
2023-05-09	33.680	33.680	33.350	33.680	29.821	18,736
2023-05-05	32.900	33.610	32.840	33.495	29.657	19,060
2023-05-04	32.585	32.719	32.370	32.395	28.683	31,039
2023-05-03	32.595	32.690	32.450	32.600	28.864	54,256
2023-05-02	32.745	33.200	32.550	32.600	28.864	221,227
2023-04-28	32.700	32.700	32.040	32.430	28.714	54,722
2023-04-27	33.820	33.820	32.640	32.795	28.594	159,415
2023-04-26	33.320	33.670	33.140	33.330	29.061	165,782
2023-04-25	33.345	33.440	32.790	33.245	28.987	36,603
2023-04-24	33.495	33.580	33.170	33.350	29.078	197,416
2023-04-21	33.670	33.670	33.420	33.510	29.218	20,201
2023-04-20	33.920	33.920	33.210	33.435	29.152	140,235
2023-04-19	34.245	34.320	34.030	34.150	29.776	25,923
2023-04-18	34.100	34.280	33.980	34.120	29.750	8,895
2023-04-17	34.245	34.310	33.950	34.230	29.846	25,563
2023-04-14	33.725	34.100	33.640	34.070	29.706	61,886
2023-04-13	33.930	34.050	33.583	33.670	29.357	53,258
2023-04-12	34.850	34.850	33.630	33.810	29.479	77,209
2023-04-11	34.565	34.810	34.440	34.615	30.181	39,157
2023-04-06	34.590	34.740	34.140	34.325	29.928	9,028
2023-04-05	34.345	34.580	34.190	34.580	30.151	395,826
2023-04-04	34.350	34.700	34.220	34.250	29.863	135,658
2023-04-03	34.305	34.460	34.210	34.380	29.976	21,716
2023-03-31	34.280	34.360	33.900	34.320	29.924	28,067
2023-03-30	34.080	34.290	33.870	34.095	29.728	22,282

← NewerPage 15 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.