Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.060	27.360	26.960	27.230	26.707	87,656
2026-04-29	27.720	28.320	26.580	27.790	26.697	42,833
2026-04-28	26.840	26.940	26.520	26.630	25.583	19,540
2026-04-27	26.780	26.860	26.720	26.740	25.688	33,210
2026-04-24	27.340	27.360	26.760	27.000	25.938	128,360
2026-04-23	27.190	27.440	26.820	27.180	26.111	36,072
2026-04-22	27.530	27.560	27.210	27.260	26.188	44,555
2026-04-21	28.670	28.680	28.300	28.350	27.235	42,019
2026-04-20	28.330	28.680	28.280	28.410	27.293	11,872
2026-04-17	28.500	29.000	28.330	28.700	27.571	60,629
2026-04-16	28.630	28.760	28.180	28.280	27.168	163,287
2026-04-15	28.810	28.880	28.500	28.760	27.629	14,420
2026-04-14	28.990	29.020	28.660	28.720	27.591	19,511
2026-04-13	28.780	28.920	28.720	28.820	27.687	7,839
2026-04-10	28.810	29.460	28.760	29.140	27.994	18,319
2026-04-09	28.940	29.000	28.580	28.850	27.715	32,267
2026-04-08	28.970	29.380	28.800	28.830	27.696	32,153
2026-04-07	28.490	28.660	27.880	27.880	26.784	47,973
2026-04-02	28.120	28.390	27.780	28.120	27.014	64,152
2026-04-01	28.470	28.600	28.380	28.500	27.379	19,085
2026-03-31	28.070	28.320	27.940	28.140	27.033	17,384
2026-03-30	27.960	28.150	27.880	27.910	26.812	34,396
2026-03-27	28.310	28.320	27.960	28.040	26.937	24,391
2026-03-26	28.170	28.300	27.900	28.260	27.149	44,170
2026-03-25	28.140	28.380	28.080	28.110	27.005	13,953
2026-03-24	27.890	28.000	27.700	27.850	26.755	19,802
2026-03-23	26.920	28.080	26.400	27.900	26.803	110,958
2026-03-20	27.780	27.940	27.060	27.630	26.543	50,954
2026-03-19	28.120	28.120	27.520	27.760	26.668	113,862
2026-03-18	28.740	29.020	28.460	28.760	27.629	401,416
2026-03-17	28.660	28.660	28.450	28.530	27.408	27,503
2026-03-16	28.650	28.800	28.500	28.520	27.398	17,879
2026-03-13	28.820	28.820	28.360	28.540	27.418	40,260
2026-03-12	29.350	29.420	28.960	28.960	27.821	46,839
2026-03-11	29.030	29.440	29.020	29.320	28.167	21,122
2026-03-10	29.650	29.700	29.240	29.280	28.129	62,178
2026-03-09	29.080	29.300	28.900	29.240	28.090	48,070
2026-03-06	30.190	30.330	29.760	29.880	28.705	31,629
2026-03-05	30.180	30.520	29.940	30.210	29.022	20,837
2026-03-04	29.920	30.500	29.740	30.160	28.974	27,253
2026-03-03	30.440	30.560	29.730	29.780	28.609	207,519
2026-03-02	31.160	31.240	30.560	31.200	29.973	20,274
2026-02-27	31.530	31.640	31.140	31.440	30.204	21,154
2026-02-26	31.380	31.580	31.080	31.380	30.146	26,427
2026-02-25	31.900	31.900	31.260	31.300	30.069	6,566
2026-02-24	31.460	32.120	31.380	32.030	30.770	27,874
2026-02-23	31.410	31.520	31.140	31.260	30.031	34,466
2026-02-20	31.310	31.700	31.260	31.640	30.396	13,622
2026-02-19	31.250	31.460	31.060	31.250	30.021	8,244
2026-02-18	31.260	31.380	31.060	31.260	30.031	27,067
2026-02-17	31.420	31.460	31.120	31.390	30.156	31,449
2026-02-16	31.830	31.980	30.900	31.400	30.165	7,817
2026-02-13	29.960	31.480	29.820	31.430	30.194	11,446
2026-02-12	31.940	32.100	31.300	31.300	30.069	20,158
2026-02-11	31.490	31.900	31.240	31.840	30.588	22,187
2026-02-10	31.090	31.540	31.060	31.160	29.935	19,158
2026-02-09	30.960	31.100	30.840	30.930	29.714	11,645
2026-02-06	30.690	30.980	30.340	30.590	29.387	2,418
2026-02-05	30.930	31.000	30.580	30.580	29.377	21,514
2026-02-04	30.020	31.000	29.920	30.700	29.493	23,681

← NewerPage 3 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.