Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	31.600	31.960	31.320	31.860	26.998	30,656
2022-04-13	31.400	31.450	31.020	31.170	26.413	53,021
2022-04-12	31.320	31.320	30.690	31.315	26.536	80,886
2022-04-11	31.890	31.890	31.110	31.475	26.671	273,097
2022-04-08	31.660	31.790	31.330	31.505	26.697	32,113
2022-04-07	31.830	32.098	30.880	30.980	26.252	99,693
2022-04-06	32.375	32.600	31.470	31.685	26.849	67,083
2022-04-05	32.440	32.440	32.050	32.240	27.320	50,817
2022-04-04	31.870	32.660	31.570	32.400	27.455	104,060
2022-04-01	31.660	31.920	31.440	31.580	26.760	67,119
2022-03-31	31.390	31.800	31.240	31.415	26.621	89,516
2022-03-30	32.430	32.460	31.160	31.415	26.621	95,689
2022-03-29	31.955	32.050	31.460	31.805	26.951	67,179
2022-03-28	30.760	31.370	30.760	31.285	26.510	56,356
2022-03-25	30.775	30.870	30.500	30.765	26.070	48,202
2022-03-24	30.755	30.960	30.200	30.390	25.752	186,706
2022-03-23	31.865	32.020	30.760	30.945	26.222	131,905
2022-03-22	31.645	31.880	31.420	31.880	27.015	46,477
2022-03-21	31.680	31.680	31.190	31.515	26.705	61,719
2022-03-18	31.445	31.640	30.690	31.435	26.637	263,357
2022-03-17	31.720	31.920	30.620	31.205	26.443	90,199
2022-03-16	30.369	31.293	30.369	31.035	26.299	284,545
2022-03-15	31.015	31.050	29.670	29.960	25.388	94,902
2022-03-14	30.270	31.300	30.270	31.295	26.519	81,913
2022-03-11	29.090	29.950	29.090	29.495	24.994	145,158
2022-03-10	29.155	29.270	28.630	28.890	24.481	152,314
2022-03-09	28.110	29.080	28.110	28.910	24.498	131,068
2022-03-08	27.220	28.360	27.220	27.490	23.295	106,529
2022-03-07	27.630	28.400	26.440	27.915	23.655	112,543
2022-03-04	28.370	28.680	28.010	28.315	23.994	198,843
2022-03-03	30.135	30.590	28.690	28.915	24.502	179,730
2022-03-02	30.220	30.300	29.120	30.060	25.472	126,676
2022-03-01	32.500	32.660	30.356	30.435	25.790	149,820
2022-02-28	33.300	33.600	32.340	32.570	27.599	112,694
2022-02-25	33.035	34.245	32.850	34.245	29.019	75,423
2022-02-24	32.290	32.990	31.740	32.790	27.786	149,138
2022-02-23	33.885	34.300	33.370	33.470	28.362	211,735
2022-02-22	33.960	34.530	33.540	34.110	28.904	449,154
2022-02-21	35.040	35.190	34.230	34.740	29.438	64,235
2022-02-18	35.400	35.400	34.880	35.020	29.675	116,902
2022-02-17	35.630	35.750	35.180	35.320	29.930	75,425
2022-02-16	36.285	36.450	35.550	35.650	30.209	205,059
2022-02-15	34.845	36.040	34.840	35.860	30.387	78,855
2022-02-14	36.160	36.190	34.140	34.805	29.493	269,558
2022-02-11	36.290	36.950	34.960	36.735	31.129	285,446
2022-02-10	36.365	37.330	35.810	36.265	30.730	301,793
2022-02-09	34.070	34.450	33.810	34.195	28.976	103,534
2022-02-08	33.885	34.110	33.670	33.885	28.714	130,253
2022-02-07	33.890	34.055	33.740	34.055	28.858	66,803
2022-02-04	34.680	34.680	33.777	33.835	28.671	48,754
2022-02-03	34.980	34.980	34.450	34.530	29.260	71,535
2022-02-02	35.230	35.310	35.000	35.000	29.658	31,393
2022-02-01	35.125	35.530	34.980	35.300	29.913	38,845
2022-01-31	34.845	34.980	34.558	34.900	29.574	10,335
2022-01-28	34.830	35.310	34.080	34.370	29.125	49,421
2022-01-27	33.940	34.620	33.850	34.315	29.078	30,526
2022-01-26	34.200	35.030	34.200	34.355	29.112	40,971
2022-01-25	34.510	34.870	33.880	33.995	28.807	64,389
2022-01-24	35.445	35.500	33.830	34.160	28.947	117,668
2022-01-21	36.450	36.450	35.420	35.660	30.218	48,432

← NewerPage 20 of 22 · 1,263 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.