Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	32.990	33.370	32.990	33.305	29.039	38,835
2023-01-03	32.615	33.180	32.360	32.900	28.686	67,408
2022-12-30	32.470	32.610	32.000	32.525	28.359	23,432
2022-12-29	32.375	32.690	32.170	32.615	28.437	19,392
2022-12-28	32.625	32.770	32.450	32.625	28.446	22,292
2022-12-23	32.435	32.800	32.300	32.675	28.490	9,935
2022-12-22	32.850	33.050	32.440	32.470	28.311	84,350
2022-12-21	32.545	32.910	32.420	32.615	28.437	40,810
2022-12-20	32.730	32.830	32.400	32.605	28.429	91,267
2022-12-19	32.880	33.000	32.540	32.860	28.651	24,885
2022-12-16	32.780	33.030	32.580	32.985	28.760	49,802
2022-12-15	33.375	33.430	32.760	32.950	28.729	16,029
2022-12-14	33.440	33.597	32.790	33.310	29.043	22,784
2022-12-13	33.420	34.000	33.420	33.770	29.444	189,519
2022-12-12	33.265	33.300	33.030	33.245	28.987	8,088
2022-12-09	33.060	33.470	33.060	33.375	29.100	72,574
2022-12-08	32.805	33.370	32.640	33.205	28.952	88,849
2022-12-07	32.870	32.960	32.480	32.855	28.647	58,472
2022-12-06	33.090	33.090	33.090	33.090	28.852	0
2022-12-05	33.450	33.500	32.740	33.090	28.852	27,507
2022-12-02	33.140	33.660	32.890	33.395	29.117	35,497
2022-12-01	35.280	35.280	33.040	33.285	29.022	175,694
2022-11-30	35.925	36.520	34.940	35.045	30.556	44,090
2022-11-29	36.340	36.530	35.930	35.935	31.332	23,406
2022-11-28	36.530	36.600	36.080	36.450	31.781	19,771
2022-11-25	36.350	36.630	35.450	36.570	31.886	20,931
2022-11-24	36.245	36.560	36.090	36.220	31.581	27,052
2022-11-23	36.380	36.380	36.020	36.095	31.472	16,850
2022-11-22	36.280	36.570	36.240	36.320	31.668	15,673
2022-11-21	36.340	36.380	36.050	36.050	31.432	39,091
2022-11-18	36.135	36.440	36.135	36.135	31.507	21,708
2022-11-17	36.515	36.600	35.670	36.030	31.415	20,919
2022-11-16	36.580	36.660	36.060	36.450	31.781	33,301
2022-11-15	37.015	37.140	36.386	36.640	31.947	680,485
2022-11-14	37.630	37.630	37.000	37.340	32.557	15,571
2022-11-11	37.825	37.850	37.270	37.345	32.562	17,477
2022-11-10	36.670	37.490	36.500	37.070	32.322	6,398
2022-11-09	36.570	36.710	36.400	36.615	31.925	12,426
2022-11-08	36.405	36.610	36.275	36.275	31.629	92,234
2022-11-07	36.150	36.770	36.150	36.395	31.733	244,544
2022-11-04	35.731	36.340	35.731	36.275	31.629	24,760
2022-11-03	35.465	35.690	35.340	35.530	30.979	11,651
2022-11-02	35.730	35.800	35.440	35.625	31.062	17,551
2022-11-01	36.140	36.470	35.640	35.965	31.358	35,230
2022-10-31	36.270	36.510	36.260	36.280	31.633	38,398
2022-10-28	36.050	36.320	35.930	36.195	31.559	23,389
2022-10-27	36.590	37.190	36.400	36.545	31.864	14,583
2022-10-26	35.990	37.300	35.990	36.980	32.243	42,336
2022-10-25	35.875	36.540	35.450	36.395	31.733	43,542
2022-10-24	36.330	36.330	35.060	35.655	31.088	138,302
2022-10-21	35.040	36.100	34.320	35.570	31.014	69,550
2022-10-20	33.740	33.950	33.570	33.750	29.427	24,396
2022-10-19	34.140	34.410	33.630	33.835	29.501	32,337
2022-10-18	34.065	34.330	33.840	34.320	29.924	25,558
2022-10-17	32.705	33.970	32.570	33.705	29.388	463,332
2022-10-14	32.625	32.830	32.230	32.510	28.346	21,941
2022-10-13	31.720	32.100	31.380	31.980	27.884	15,681
2022-10-12	31.885	32.310	31.660	31.845	27.766	64,425
2022-10-11	31.745	32.110	31.390	32.090	27.980	30,659
2022-10-10	31.055	31.960	31.000	31.825	27.749	119,243

← NewerPage 17 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.