Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.460	30.720	29.980	30.280	29.698	110,264
2026-07-24	29.730	30.480	29.480	30.240	29.659	260,926
2026-07-23	29.360	29.780	28.420	29.400	28.835	400,327
2026-07-22	26.940	27.490	26.800	27.490	26.962	79,540
2026-07-21	26.770	26.900	26.660	26.740	26.226	27,087
2026-07-20	26.850	27.060	26.740	26.840	26.324	25,988
2026-07-17	26.500	26.990	26.300	26.710	26.197	52,890
2026-07-16	26.320	26.500	26.240	26.300	25.795	239,773
2026-07-15	26.150	26.360	25.960	26.360	25.854	17,195
2026-07-14	26.010	26.240	25.940	26.180	25.677	138,237
2026-07-13	25.870	26.220	25.740	26.030	25.530	101,402
2026-07-10	26.180	26.490	26.120	26.490	25.981	10,540
2026-07-09	26.270	26.500	25.960	26.060	25.559	55,619
2026-07-08	26.380	26.460	25.960	26.280	25.775	19,278
2026-07-07	26.300	26.720	26.240	26.550	26.040	66,168
2026-07-06	26.790	26.900	26.270	26.500	25.991	9,079
2026-07-03	26.620	26.790	26.600	26.650	26.138	15,328
2026-07-02	26.100	26.600	26.100	26.320	25.814	34,634
2026-07-01	26.280	26.290	25.860	25.970	25.471	63,714
2026-06-30	26.240	26.320	26.100	26.180	25.677	19,148
2026-06-29	26.440	26.540	26.160	26.430	25.922	12,817
2026-06-26	26.640	26.640	26.260	26.520	26.011	8,463
2026-06-25	26.700	26.940	26.620	26.640	26.128	119,816
2026-06-24	26.540	26.670	26.380	26.590	26.079	97,080
2026-06-23	26.660	26.660	26.440	26.580	26.069	12,200
2026-06-22	27.090	27.120	26.340	26.760	26.246	505,365
2026-06-19	26.920	27.260	26.920	26.920	26.403	2
2026-06-18	27.050	27.140	26.620	26.920	26.403	322,781
2026-06-17	27.350	27.380	27.040	27.210	26.687	16,407
2026-06-16	27.280	27.280	26.920	27.270	26.746	22,326
2026-06-15	27.360	27.670	27.160	27.350	26.825	30,702
2026-06-12	26.700	26.960	26.600	26.630	26.118	18,456
2026-06-11	26.460	26.540	26.240	26.460	25.952	9,260
2026-06-10	26.860	26.980	26.500	26.530	26.020	39,714
2026-06-09	26.640	27.000	26.640	26.910	26.393	20,394
2026-06-08	26.710	26.780	26.500	26.650	26.138	65,677
2026-06-05	26.740	26.980	26.720	26.800	26.285	22,044
2026-06-04	26.720	26.960	26.700	26.710	26.197	9,336
2026-06-03	27.060	27.120	26.650	26.650	26.138	24,620
2026-06-02	26.920	27.120	26.760	26.920	26.403	27,518
2026-06-01	27.320	27.320	26.720	26.980	26.462	25,457
2026-05-29	27.630	27.780	27.360	27.610	27.080	26,442
2026-05-28	27.270	27.660	27.220	27.600	27.070	140,608
2026-05-27	27.160	27.600	27.120	27.560	27.031	288,100
2026-05-26	27.500	27.580	26.960	27.210	26.687	102,158
2026-05-22	27.100	27.100	26.920	27.040	26.521	14,746
2026-05-21	26.090	27.020	25.250	26.900	26.383	75,416
2026-05-20	26.900	27.000	26.630	26.910	26.393	279,868
2026-05-19	26.870	27.040	26.760	26.890	26.373	25,528
2026-05-18	26.320	26.740	26.080	26.700	26.187	37,333
2026-05-15	27.170	27.200	26.400	26.660	26.148	1,213,436
2026-05-14	26.980	27.560	26.980	26.980	26.462	2
2026-05-13	27.110	27.280	26.900	26.980	26.462	45,321
2026-05-12	27.410	27.440	27.040	27.350	26.825	16,146
2026-05-11	27.650	27.820	27.300	27.320	26.795	34,251
2026-05-08	27.870	27.920	27.580	27.840	27.305	79,621
2026-05-07	28.240	28.290	27.790	27.960	27.423	34,833
2026-05-06	27.760	28.240	27.760	28.050	27.511	66,495
2026-05-05	27.220	27.620	27.160	27.550	27.021	1,212,563
2026-05-01	27.230	27.230	27.230	27.230	26.707	0

← NewerPage 2 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.