Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	31.995	32.310	31.205	31.280	27.273	42,748
2022-10-06	32.880	32.880	31.890	32.145	28.028	41,409
2022-10-05	33.770	33.810	32.890	33.120	28.878	15,657
2022-10-04	33.760	34.190	33.330	33.865	29.527	18,095
2022-10-03	32.705	33.340	32.340	33.275	29.013	18,579
2022-09-30	32.090	32.775	32.010	32.775	28.577	19,549
2022-09-29	33.090	33.190	32.140	32.250	27.709	15,111
2022-09-28	32.980	33.480	32.300	33.260	28.577	29,348
2022-09-27	33.115	33.990	32.890	33.590	28.861	56,361
2022-09-26	32.421	32.920	32.421	32.675	28.075	15,404
2022-09-23	32.560	32.700	31.940	32.240	27.701	72,273
2022-09-22	32.430	32.740	32.430	32.620	28.027	8,544
2022-09-21	32.180	32.690	32.160	32.420	27.855	28,473
2022-09-20	33.375	33.570	32.210	32.335	27.782	52,156
2022-09-16	33.840	33.840	33.420	33.650	28.912	84,707
2022-09-15	34.000	34.220	33.800	33.940	29.161	21,288
2022-09-14	34.670	34.670	33.910	33.910	29.136	5,141
2022-09-13	35.680	36.200	34.934	35.205	30.248	20,087
2022-09-12	35.325	35.970	35.290	35.725	30.695	15,138
2022-09-09	35.210	35.690	35.210	35.435	30.446	17,660
2022-09-08	35.095	35.120	34.730	35.025	30.094	45,775
2022-09-07	34.470	34.940	34.320	34.860	29.952	36,874
2022-09-06	34.560	35.130	34.370	34.410	29.565	56,080
2022-09-05	34.580	34.960	34.330	34.685	29.802	249,408
2022-09-02	34.645	35.460	34.360	35.380	30.399	36,566
2022-09-01	34.700	34.820	34.030	34.180	29.368	46,873
2022-08-31	35.090	35.190	34.840	35.120	30.175	10,474
2022-08-30	34.620	35.350	34.490	35.070	30.132	10,330
2022-08-26	36.310	36.610	35.670	35.950	30.888	14,920
2022-08-25	36.880	36.880	36.220	36.290	31.181	22,063
2022-08-24	37.280	37.400	36.810	36.880	31.687	9,255
2022-08-23	37.680	37.680	37.320	37.375	32.113	4,981
2022-08-22	37.895	38.200	37.230	37.435	32.164	19,946
2022-08-19	38.225	38.660	38.200	38.430	33.019	23,303
2022-08-18	38.475	38.850	38.440	38.465	33.049	8,354
2022-08-17	39.010	39.080	38.390	38.570	33.140	8,178
2022-08-16	38.925	39.210	38.600	38.650	33.208	11,773
2022-08-15	39.395	39.880	38.610	38.880	33.406	47,694
2022-08-12	38.700	39.590	38.700	39.465	33.909	14,958
2022-08-11	39.200	39.460	38.540	38.570	33.140	15,713
2022-08-10	38.130	39.200	37.716	38.860	33.389	16,359
2022-08-09	38.125	38.240	37.870	38.155	32.783	15,125
2022-08-08	37.810	38.290	37.660	38.180	32.804	17,235
2022-08-05	38.210	38.470	37.480	37.760	32.444	23,298
2022-08-04	38.430	38.460	37.960	38.195	32.817	39,620
2022-08-03	38.170	38.590	38.030	38.395	32.989	30,209
2022-08-02	38.425	38.660	37.850	38.250	32.865	43,579
2022-08-01	38.040	38.590	38.040	38.130	32.761	35,896
2022-07-29	37.910	38.100	37.530	37.820	32.495	53,165
2022-07-28	37.535	37.890	37.370	37.725	32.413	11,172
2022-07-27	36.710	37.570	36.680	37.185	31.950	59,139
2022-07-26	36.850	36.996	36.190	36.485	31.348	30,726
2022-07-25	36.185	37.000	35.970	36.900	31.705	39,629
2022-07-22	37.180	37.180	35.310	36.185	31.090	148,098
2022-07-21	37.890	37.890	36.330	37.620	32.323	229,137
2022-07-20	38.185	38.270	37.410	37.685	32.379	280,733
2022-07-19	37.135	38.060	36.580	37.720	32.409	113,287
2022-07-18	37.685	38.040	36.820	36.920	31.722	50,869
2022-07-15	37.455	38.430	37.370	37.845	32.517	151,450
2022-07-14	36.940	37.100	36.380	36.805	31.623	56,020

← NewerPage 18 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.