Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	37.680	37.680	36.840	36.865	31.675	47,573
2022-07-12	37.575	37.890	37.310	37.405	32.139	54,650
2022-07-11	37.420	37.790	37.180	37.745	32.431	59,777
2022-07-08	38.285	38.540	37.260	37.565	32.276	81,432
2022-07-07	37.297	38.590	37.297	38.170	32.796	28,927
2022-07-06	37.280	37.540	36.910	37.275	32.027	38,734
2022-07-05	37.775	37.930	37.020	37.020	31.808	40,448
2022-07-04	37.685	38.260	37.610	37.610	32.315	36,968
2022-07-01	37.495	38.230	37.120	37.350	32.091	51,636
2022-06-30	37.080	38.060	36.670	37.740	32.426	54,826
2022-06-29	37.865	38.020	37.190	37.480	32.203	39,227
2022-06-28	37.805	38.560	37.760	38.230	32.847	45,206
2022-06-27	37.230	37.900	37.050	37.605	32.310	48,584
2022-06-24	36.410	36.410	36.410	36.410	31.284	0
2022-06-23	36.665	36.890	35.840	36.410	31.284	57,694
2022-06-22	36.075	37.040	35.730	36.725	31.554	45,795
2022-06-21	37.075	37.530	36.210	36.405	31.279	59,940
2022-06-20	36.640	36.940	36.010	36.460	31.327	34,207
2022-06-17	35.135	36.820	34.870	36.675	31.511	319,315
2022-06-16	36.345	36.530	35.160	35.410	30.424	86,040
2022-06-15	35.265	37.240	35.073	37.110	31.885	91,864
2022-06-14	35.740	36.010	34.650	34.750	29.857	44,894
2022-06-13	35.655	36.160	35.010	35.425	30.437	52,159
2022-06-10	35.450	36.330	35.350	36.055	30.979	41,768
2022-06-09	35.540	35.540	34.750	35.335	30.360	204,675
2022-06-08	36.630	36.740	35.790	35.790	30.751	154,364
2022-06-07	36.540	36.670	36.210	36.505	31.365	171,840
2022-06-06	35.940	36.920	35.940	36.695	31.529	206,593
2022-06-01	35.950	35.960	35.240	35.310	30.339	166,372
2022-05-31	36.240	36.240	35.800	35.810	30.768	62,007
2022-05-30	36.110	36.590	36.070	36.345	31.228	49,066
2022-05-27	35.935	36.110	35.490	35.610	30.596	66,547
2022-05-26	35.680	35.680	35.680	35.680	30.656	0
2022-05-25	34.940	35.740	34.940	35.680	30.656	67,932
2022-05-24	34.540	34.980	34.540	34.605	29.733	53,064
2022-05-23	34.330	34.775	34.060	34.410	29.565	301,317
2022-05-20	33.860	34.690	33.720	33.915	29.140	106,260
2022-05-19	33.830	33.990	33.260	33.515	28.796	65,878
2022-05-18	35.210	35.210	34.120	34.405	29.561	44,503
2022-05-17	35.040	35.740	35.040	35.455	30.463	44,374
2022-05-16	35.250	35.310	34.570	34.725	29.836	143,200
2022-05-13	34.440	35.300	34.390	35.095	30.154	56,809
2022-05-12	33.545	34.300	33.440	34.000	29.213	188,838
2022-05-11	33.725	34.430	33.240	34.260	29.436	806,895
2022-05-10	33.575	34.290	33.500	33.595	28.865	76,449
2022-05-09	33.700	33.910	32.810	33.705	28.959	388,173
2022-05-06	33.630	34.000	33.290	33.790	29.033	327,014
2022-05-05	35.450	35.570	33.630	33.910	29.136	327,108
2022-05-04	35.445	35.570	34.610	35.115	30.171	283,020
2022-05-03	35.320	35.780	35.040	35.315	30.343	209,860
2022-04-29	36.090	36.550	35.330	36.165	31.073	168,803
2022-04-28	35.010	36.940	34.790	35.765	30.729	290,566
2022-04-27	34.180	34.440	32.890	34.160	28.947	131,658
2022-04-26	33.270	33.630	32.610	32.915	27.892	115,193
2022-04-25	33.100	33.450	32.520	32.895	27.875	124,559
2022-04-22	32.290	34.040	32.290	33.820	28.658	301,712
2022-04-21	32.140	32.630	32.100	32.360	27.421	489,553
2022-04-20	31.590	32.170	31.500	31.990	27.108	107,662
2022-04-19	31.840	31.840	31.280	31.435	26.637	1,052,124
2022-04-14	31.600	31.960	31.320	31.860	26.998	30,656

← NewerPage 19 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.