Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	30.790	30.820	30.320	30.400	28.667	12,061
2025-08-13	30.830	30.960	30.340	30.690	28.940	18,499
2025-08-12	30.750	30.820	30.420	30.700	28.949	9,001
2025-08-11	31.240	31.300	30.580	30.600	28.855	11,642
2025-08-08	30.860	31.200	30.820	30.900	29.138	15,716
2025-08-07	30.300	30.820	30.300	30.680	28.931	17,748
2025-08-06	30.430	30.600	30.300	30.440	28.704	6,035
2025-08-05	30.210	30.400	30.140	30.220	28.497	69,888
2025-08-04	30.110	30.280	29.920	30.080	28.365	13,517
2025-08-01	30.260	30.260	29.980	30.250	28.525	10,707
2025-07-31	30.810	30.960	30.240	30.530	28.789	30,017
2025-07-30	31.060	31.420	31.000	31.120	29.345	10,841
2025-07-29	31.470	31.480	31.100	31.100	29.327	27,393
2025-07-28	31.800	32.080	31.380	31.440	29.647	14,634
2025-07-25	31.610	31.740	31.380	31.710	29.902	10,433
2025-07-24	30.960	32.280	30.960	31.980	30.156	37,705
2025-07-23	30.980	31.520	30.900	31.280	29.496	34,005
2025-07-22	31.080	31.100	30.410	30.410	28.676	38,072
2025-07-21	31.110	31.410	30.940	31.160	29.383	6,545
2025-07-18	31.250	31.280	30.840	30.900	29.138	10,871
2025-07-17	31.160	31.580	31.000	31.200	29.421	19,877
2025-07-16	31.150	31.240	30.920	31.140	29.364	48,235
2025-07-15	31.090	31.520	31.080	31.150	29.374	8,844
2025-07-14	31.080	31.220	31.000	31.070	29.298	20,561
2025-07-11	31.800	31.820	31.120	31.380	29.591	17,607
2025-07-10	31.420	31.880	31.400	31.720	29.911	30,674
2025-07-09	31.260	31.460	31.100	31.270	29.487	88,920
2025-07-08	30.870	31.200	30.820	31.180	29.402	330,916
2025-07-07	31.270	31.300	30.860	30.920	29.157	5,732
2025-07-04	31.240	31.340	31.020	31.080	29.308	11,984
2025-07-03	31.060	31.440	31.020	31.370	29.581	13,080
2025-07-02	30.710	31.100	30.700	31.080	29.308	11,717
2025-07-01	30.250	30.660	30.120	30.550	28.808	13,524
2025-06-30	31.320	31.320	30.180	30.260	28.535	23,202
2025-06-27	31.240	31.510	31.180	31.260	29.478	7,669
2025-06-26	31.290	31.300	30.680	30.970	29.204	20,604
2025-06-25	30.980	31.010	30.380	30.580	28.836	31,056
2025-06-24	31.080	31.420	30.840	31.100	29.327	8,931
2025-06-23	30.540	30.800	30.380	30.530	28.789	11,077
2025-06-20	30.560	30.560	30.560	30.560	28.817	0
2025-06-19	30.570	30.800	30.460	30.560	28.817	37,711
2025-06-18	30.820	30.820	30.540	30.820	29.063	38,298
2025-06-17	31.330	31.390	30.840	30.900	29.138	18,877
2025-06-16	31.280	31.480	31.140	31.310	29.525	15,485
2025-06-13	31.360	31.520	31.100	31.360	29.572	21,790
2025-06-12	31.890	31.920	31.500	31.510	29.713	49,228
2025-06-11	32.290	32.520	31.880	31.940	30.119	55,243
2025-06-10	32.040	32.320	31.930	32.020	30.194	245,206
2025-06-09	31.590	32.140	31.280	31.910	30.090	19,296
2025-06-06	32.180	32.210	32.000	32.150	30.317	31,543
2025-06-05	32.220	32.320	31.940	32.210	30.373	62,093
2025-06-04	32.090	32.420	32.040	32.140	30.307	336,483
2025-06-03	32.460	32.560	31.840	32.100	30.270	57,019
2025-06-02	32.420	32.680	32.260	32.390	30.543	63,127
2025-05-30	33.000	33.020	32.520	32.650	30.788	30,559
2025-05-29	33.130	33.130	33.130	33.130	31.241	0
2025-05-28	33.170	33.240	32.980	33.130	31.241	60,079
2025-05-27	33.180	33.340	33.060	33.180	31.288	24,475
2025-05-23	33.340	33.540	32.660	32.720	30.854	18,134
2025-05-22	33.850	34.200	33.300	33.560	31.646	15,801

← NewerPage 6 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.