Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	29.790	29.960	29.540	29.700	28.532	17,299
2026-02-02	29.650	29.740	29.480	29.580	28.417	18,240
2026-01-30	29.610	29.640	29.060	29.530	28.369	19,235
2026-01-29	30.320	30.400	29.580	29.600	28.436	36,292
2026-01-28	30.100	30.320	30.050	30.050	28.868	5,948
2026-01-27	30.260	30.260	30.060	30.160	28.974	8,244
2026-01-26	30.130	30.240	30.020	30.120	28.935	23,120
2026-01-23	30.320	30.340	29.960	30.230	29.041	7,321
2026-01-22	30.110	30.420	30.000	30.170	28.984	195,262
2026-01-21	29.120	29.840	29.100	29.760	28.590	11,310
2026-01-20	29.800	29.800	29.180	29.440	28.282	46,766
2026-01-19	29.940	30.200	29.800	29.820	28.647	30,576
2026-01-16	30.680	30.680	30.380	30.380	29.185	17,199
2026-01-15	30.620	30.900	30.340	30.550	29.349	27,576
2026-01-14	30.090	30.660	29.980	30.420	29.224	75,815
2026-01-13	30.390	30.400	29.960	30.080	28.897	39,050
2026-01-12	30.460	30.460	30.020	30.110	28.926	20,161
2026-01-09	30.170	30.360	30.140	30.170	28.984	8,338
2026-01-08	30.600	30.600	29.500	29.960	28.782	5,407
2026-01-07	30.140	30.780	30.060	30.640	29.435	34,361
2026-01-06	29.640	29.640	29.640	29.640	28.474	0
2026-01-05	29.910	30.080	29.420	29.640	28.474	17,751
2026-01-02	29.780	29.960	29.460	29.660	28.494	10,207
2025-12-31	29.620	29.620	29.620	29.620	28.455	0
2025-12-30	29.630	29.840	29.620	29.620	28.455	18,024
2025-12-29	29.100	29.580	28.980	29.380	28.225	17,018
2025-12-24	29.030	29.030	29.030	29.030	27.888	0
2025-12-23	28.970	29.170	28.940	29.030	27.888	27,292
2025-12-22	28.940	29.070	28.760	28.970	27.831	9,412
2025-12-19	29.140	29.140	28.940	28.940	27.802	18,324
2025-12-18	28.970	29.200	28.880	29.010	27.869	13,919
2025-12-17	28.770	28.940	28.620	28.720	27.591	13,109
2025-12-16	28.650	28.830	28.560	28.770	27.639	24,089
2025-12-15	28.470	28.820	28.340	28.420	27.302	25,870
2025-12-12	28.730	28.940	28.420	28.490	27.370	21,851
2025-12-11	28.580	28.800	28.580	28.620	27.494	6,504
2025-12-10	28.620	28.640	28.340	28.580	27.456	25,093
2025-12-09	29.300	29.300	28.640	28.890	27.754	15,785
2025-12-08	29.720	29.740	29.300	29.360	28.205	19,148
2025-12-05	29.690	29.900	29.560	29.710	28.542	13,500
2025-12-04	29.160	29.880	29.120	29.750	28.580	34,798
2025-12-03	29.110	29.420	28.980	29.180	28.032	54,254
2025-12-02	29.570	29.580	29.080	29.300	28.148	10,357
2025-12-01	29.510	29.700	29.400	29.530	28.369	9,358
2025-11-28	29.530	29.800	29.380	29.570	28.407	6,461
2025-11-27	29.400	29.520	29.250	29.400	28.244	28,825
2025-11-26	29.350	29.500	29.140	29.140	27.994	317,397
2025-11-25	28.960	29.440	28.840	29.300	28.148	19,932
2025-11-24	28.890	29.000	28.730	28.920	27.783	11,757
2025-11-21	28.260	28.880	28.260	28.600	27.475	11,025
2025-11-20	28.510	28.600	28.290	28.320	27.206	17,921
2025-11-19	27.960	28.590	27.950	28.360	27.245	11,534
2025-11-18	28.140	28.220	27.840	28.160	27.053	25,840
2025-11-17	28.350	28.520	28.270	28.370	27.254	13,241
2025-11-14	28.850	28.980	28.240	28.490	27.370	15,561
2025-11-13	28.920	29.260	28.840	28.940	27.802	12,310
2025-11-12	29.110	29.240	28.740	28.800	27.667	14,554
2025-11-11	28.430	29.180	28.340	29.020	27.879	23,725
2025-11-10	28.360	28.560	28.260	28.370	27.254	13,232
2025-11-07	28.080	28.360	27.820	28.110	27.005	18,166

← NewerPage 4 of 5 · 254 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.