Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.180	28.340	28.080	28.200	27.091	10,947
2025-11-05	28.320	28.480	28.170	28.240	27.129	11,786
2025-11-04	28.650	28.780	28.260	28.260	27.149	27,510
2025-11-03	29.140	29.280	28.820	29.080	27.936	343,713
2025-10-31	29.180	29.180	28.920	29.090	27.946	87,643
2025-10-30	29.600	29.600	28.960	28.980	27.840	142,890
2025-10-29	29.640	29.800	29.470	29.560	28.398	14,776
2025-10-28	29.690	29.700	29.350	29.650	28.484	11,223
2025-10-27	29.840	29.980	29.480	29.510	28.349	10,987
2025-10-24	29.830	30.100	29.640	29.840	28.666	24,098
2025-10-23	29.450	29.760	29.250	29.580	28.417	47,637
2025-10-22	29.220	29.580	29.080	29.530	28.369	38,665
2025-10-21	28.980	29.180	28.740	28.960	27.821	18,471
2025-10-20	28.940	28.980	28.760	28.980	27.840	14,078
2025-10-17	28.510	28.980	28.160	28.700	27.571	19,976
2025-10-16	28.330	28.580	28.160	28.260	27.149	10,963
2025-10-15	28.350	28.520	28.100	28.370	27.254	384,852
2025-10-14	28.500	28.620	28.220	28.450	27.331	60,724
2025-10-13	28.440	28.740	28.400	28.440	27.322	15,014
2025-10-10	29.110	29.120	28.400	28.520	27.398	10,423
2025-10-09	28.830	29.320	28.800	29.140	27.994	34,909
2025-10-08	29.000	29.000	28.740	29.000	27.860	17,476
2025-10-07	28.990	29.220	28.920	28.960	27.821	33,577
2025-10-06	29.180	29.260	28.640	28.800	27.667	48,439
2025-10-03	29.440	29.460	29.080	29.180	28.032	11,620
2025-10-02	29.800	29.900	29.380	29.530	28.369	751,605
2025-10-01	29.430	29.860	29.400	29.760	28.590	14,630
2025-09-30	29.330	29.580	29.180	29.350	28.196	15,900
2025-09-29	29.500	29.880	29.500	29.860	28.157	32,390
2025-09-26	29.230	29.340	29.140	29.220	27.554	18,017
2025-09-25	29.600	29.620	29.120	29.260	27.592	26,053
2025-09-24	29.940	29.940	29.600	29.620	27.931	30,791
2025-09-23	29.820	30.080	29.820	30.080	28.365	40,203
2025-09-22	29.780	29.920	29.640	29.880	28.176	16,168
2025-09-19	29.750	29.840	29.460	29.530	27.846	60,401
2025-09-18	29.780	29.800	29.380	29.480	27.799	34,173
2025-09-17	30.060	30.100	29.760	30.040	28.327	392,866
2025-09-16	30.000	30.220	29.900	30.010	28.299	46,653
2025-09-15	30.150	30.400	29.990	30.220	28.497	18,205
2025-09-12	30.290	30.400	30.020	30.020	28.308	28,721
2025-09-11	29.980	30.340	29.920	30.280	28.553	12,264
2025-09-10	30.110	30.240	29.900	30.180	28.459	15,560
2025-09-09	30.120	30.430	30.020	30.170	28.450	43,426
2025-09-08	30.050	30.180	29.780	29.810	28.110	21,816
2025-09-05	30.140	30.230	29.940	30.120	28.403	9,023
2025-09-04	30.050	30.400	30.000	30.040	28.327	7,615
2025-09-03	30.230	30.380	29.920	30.210	28.487	91,097
2025-09-02	30.400	30.500	30.040	30.070	28.355	17,510
2025-09-01	30.370	30.700	30.360	30.450	28.714	17,461
2025-08-29	30.350	30.440	30.180	30.310	28.582	19,653
2025-08-28	30.350	30.610	30.300	30.300	28.572	11,726
2025-08-27	30.740	30.814	30.240	30.400	28.667	22,308
2025-08-26	31.070	31.100	30.800	31.070	29.298	10,518
2025-08-22	31.010	31.400	31.010	31.340	29.553	20,086
2025-08-21	31.010	31.010	30.720	30.950	29.185	24,628
2025-08-20	30.880	31.140	30.780	30.840	29.081	20,412
2025-08-19	30.540	30.940	30.540	30.840	29.081	59,201
2025-08-18	30.690	30.700	30.320	30.350	28.619	7,204
2025-08-15	30.630	30.780	30.560	30.570	28.827	10,980
2025-08-14	30.790	30.820	30.320	30.400	28.667	12,061

← NewerPage 5 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.