Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	36.630	37.050	36.510	36.970	31.328	13,696
2022-01-19	36.050	36.740	36.050	36.560	30.980	19,184
2022-01-18	36.630	36.630	36.010	36.055	30.552	38,723
2022-01-17	37.280	37.280	36.780	37.180	31.506	22,609
2022-01-14	37.470	37.660	37.080	37.395	31.688	125,937
2022-01-13	37.360	37.890	37.300	37.575	31.840	114,717
2022-01-12	38.000	38.000	37.200	37.380	31.675	59,691
2022-01-11	38.290	38.400	37.860	38.065	32.256	57,643
2022-01-10	38.230	38.230	37.650	37.950	32.158	30,739
2022-01-07	38.930	38.930	38.190	38.385	32.527	32,986
2022-01-06	39.010	39.010	39.010	39.010	33.056	0
2022-01-05	38.730	39.330	38.730	39.010	33.056	30,831
2022-01-04	38.240	38.762	38.240	38.585	32.696	21,329
2021-12-31	39.130	39.130	39.130	39.130	33.158	0
2021-12-30	38.810	39.130	38.760	39.130	33.158	18,879
2021-12-29	38.600	38.990	38.560	38.990	33.039	18,385
2021-12-24	38.240	38.240	38.240	38.240	32.404	0
2021-12-23	38.105	38.240	37.900	38.240	32.404	6,968
2021-12-22	37.895	38.030	37.620	37.905	32.120	17,624
2021-12-21	37.455	38.000	37.410	37.965	32.171	23,349
2021-12-20	37.365	37.590	36.980	37.250	31.565	40,600
2021-12-17	37.680	38.074	37.680	37.970	32.175	227,625
2021-12-16	37.845	38.200	37.650	38.085	32.273	21,607
2021-12-15	37.320	37.451	37.130	37.240	31.557	32,028
2021-12-14	38.290	38.290	37.090	37.420	31.709	31,823
2021-12-13	37.990	38.510	37.990	38.305	32.459	24,881
2021-12-10	38.140	38.140	37.553	38.025	32.222	35,865
2021-12-09	38.240	38.660	38.240	38.620	32.726	19,566
2021-12-08	39.595	39.810	37.960	38.225	32.391	87,573
2021-12-07	39.160	39.760	39.150	39.675	33.620	19,944
2021-12-06	38.635	38.635	38.635	38.635	32.739	0
2021-12-03	38.635	38.635	38.635	38.635	32.739	14,497
2021-12-02	38.155	38.640	38.050	38.185	32.357	19,840
2021-12-01	38.190	38.640	38.000	38.570	32.684	15,687
2021-11-30	38.070	38.236	37.810	38.085	32.273	40,157
2021-11-29	38.830	39.020	38.420	38.740	32.828	26,001
2021-11-26	37.960	38.520	37.960	38.185	32.357	42,298
2021-11-25	38.030	38.710	37.900	38.380	32.523	15,271
2021-11-24	38.185	38.490	38.010	38.160	32.336	21,503
2021-11-23	38.493	38.493	38.200	38.280	32.438	18,002
2021-11-22	38.540	39.040	38.280	38.955	33.010	15,115
2021-11-19	38.630	38.630	38.250	38.570	32.684	12,853
2021-11-18	39.180	39.180	38.617	38.860	32.929	23,460
2021-11-17	39.055	39.438	38.830	39.390	33.378	13,673
2021-11-16	39.280	39.280	39.008	39.280	33.285	6,577
2021-11-15	39.340	39.430	39.210	39.260	33.268	18,422
2021-11-12	38.790	39.380	38.790	39.200	33.217	13,934
2021-11-11	38.180	38.950	38.030	38.800	32.878	57,150
2021-11-10	38.030	38.150	37.870	37.870	32.090	4,519
2021-11-09	37.860	38.360	37.670	38.240	32.404	43,243
2021-11-08	37.880	38.085	37.679	38.085	32.273	124,344
2021-11-05	37.715	37.910	37.400	37.670	31.921	23,449
2021-11-04	37.765	37.980	37.540	37.765	32.001	24,269
2021-11-03	37.640	37.690	37.450	37.640	31.895	16,427
2021-11-02	37.795	37.840	37.530	37.625	31.883	32,575
2021-11-01	37.890	37.890	37.610	37.890	32.107	20,307
2021-10-29	37.930	37.930	37.220	37.720	31.963	55,919
2021-10-28	37.750	38.070	37.230	37.740	31.980	26,685
2021-10-27	37.220	37.840	37.020	37.645	31.900	34,645
2021-10-26	37.400	37.400	36.950	37.240	31.557	22,805

← NewerPage 21 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.