Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	33.845	34.030	33.530	33.885	29.545	39,971
2023-03-28	33.295	33.650	33.190	33.625	29.318	78,829
2023-03-27	33.145	33.380	33.070	33.180	28.930	25,221
2023-03-24	32.530	32.830	31.950	32.600	28.424	83,502
2023-03-23	32.575	32.690	32.250	32.530	28.363	34,054
2023-03-22	32.828	32.828	32.080	32.415	28.263	107,284
2023-03-21	32.550	32.930	32.550	32.900	28.686	11,736
2023-03-20	31.450	32.380	31.260	32.365	28.219	22,415
2023-03-17	32.390	32.710	31.500	31.585	27.539	52,091
2023-03-16	32.370	32.440	31.930	32.155	28.036	35,525
2023-03-15	32.655	32.655	32.050	32.655	28.472	62,973
2023-03-14	32.685	32.810	32.490	32.715	28.525	31,074
2023-03-13	32.650	32.850	31.950	32.840	28.634	72,952
2023-03-10	32.460	32.950	32.460	32.900	28.686	46,609
2023-03-09	33.080	33.080	32.520	32.755	28.559	14,910
2023-03-08	32.820	33.290	32.820	32.945	28.725	13,807
2023-03-07	33.020	33.130	32.730	32.870	28.660	831,148
2023-03-06	33.350	33.350	32.960	33.210	28.956	70,938
2023-03-03	33.220	33.410	32.890	33.230	28.974	209,433
2023-03-02	33.440	33.600	33.140	33.420	29.139	65,451
2023-03-01	33.425	33.775	33.270	33.775	29.449	449,299
2023-02-28	33.360	33.520	33.110	33.265	29.004	39,604
2023-02-27	32.960	33.680	32.960	33.675	29.362	57,835
2023-02-24	32.755	32.990	32.730	32.755	28.559	68,165
2023-02-23	32.835	32.950	32.560	32.950	28.729	29,515
2023-02-22	32.775	32.800	32.440	32.670	28.485	34,430
2023-02-21	32.825	32.840	32.510	32.820	28.616	31,824
2023-02-20	33.075	33.410	32.830	32.950	28.729	8,916
2023-02-17	32.785	33.190	32.470	32.855	28.647	10,961
2023-02-16	32.985	33.330	32.950	33.200	28.947	24,138
2023-02-15	32.695	32.823	32.330	32.650	28.468	52,513
2023-02-14	32.765	33.030	32.670	32.905	28.690	41,598
2023-02-13	32.425	32.760	32.230	32.670	28.485	1,630,036
2023-02-10	33.410	33.410	32.070	32.375	28.228	852,976
2023-02-09	34.345	34.680	32.280	32.460	28.302	82,774
2023-02-08	34.340	34.400	33.830	34.130	29.758	106,388
2023-02-07	34.690	34.690	34.166	34.490	30.072	65,101
2023-02-06	34.665	34.980	34.485	34.485	30.068	79,489
2023-02-03	34.355	34.950	33.830	34.715	30.268	58,037
2023-02-02	34.660	34.840	34.310	34.370	29.968	15,080
2023-02-01	34.530	35.030	34.410	34.600	30.168	27,471
2023-01-31	34.535	34.560	33.970	34.395	29.989	26,248
2023-01-30	35.290	35.290	34.510	34.630	30.194	80,769
2023-01-27	35.410	35.420	34.900	35.270	30.752	49,934
2023-01-26	34.450	35.360	34.340	35.145	30.643	33,357
2023-01-25	35.370	35.370	34.200	34.395	29.989	56,606
2023-01-24	36.105	36.430	35.370	35.515	30.966	17,045
2023-01-23	36.030	36.380	35.740	36.130	31.502	83,990
2023-01-20	35.635	35.940	35.480	35.765	31.184	162,901
2023-01-19	35.255	35.610	35.240	35.350	30.822	126,654
2023-01-18	35.140	35.590	35.140	35.530	30.979	12,747
2023-01-17	34.860	35.010	34.600	34.930	30.456	30,553
2023-01-16	34.580	34.910	34.550	34.720	30.273	55,452
2023-01-13	34.245	34.490	34.000	34.460	30.046	25,695
2023-01-12	34.380	34.380	33.880	34.040	29.680	31,872
2023-01-11	33.780	34.390	33.780	34.175	29.798	43,229
2023-01-10	34.030	34.120	33.640	33.805	29.475	40,813
2023-01-09	33.920	34.330	33.920	34.075	29.710	38,995
2023-01-06	33.595	33.595	33.595	33.595	29.292	0
2023-01-05	33.335	33.670	33.250	33.595	29.292	22,161

← NewerPage 16 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.