Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.990	34.060	33.760	33.940	32.005	91,712
2025-05-20	34.070	34.180	33.780	34.080	32.137	67,480
2025-05-19	34.580	34.620	33.800	33.820	31.892	50,551
2025-05-16	34.490	34.840	34.460	34.610	32.636	74,754
2025-05-15	34.060	34.360	33.480	34.060	32.118	25,801
2025-05-14	34.130	34.200	33.840	34.140	32.193	15,737
2025-05-13	34.200	34.460	34.040	34.240	32.288	5,652
2025-05-12	33.260	34.400	33.260	34.110	32.165	25,164
2025-05-09	32.950	33.200	32.820	32.970	31.090	20,165
2025-05-08	32.570	32.960	32.480	32.820	30.949	19,882
2025-05-07	32.460	32.540	32.240	32.370	30.524	7,636
2025-05-06	32.660	32.880	32.160	32.280	30.439	7,602
2025-05-02	32.630	32.800	32.440	32.570	30.713	11,952
2025-05-01	32.250	32.250	32.250	32.250	30.411	0
2025-04-30	32.320	32.560	32.140	32.250	30.411	52,869
2025-04-29	32.470	32.520	32.220	32.470	30.619	13,304
2025-04-28	31.970	32.580	31.920	32.550	30.694	15,465
2025-04-25	31.990	32.340	31.900	32.200	30.364	49,797
2025-04-24	32.950	33.800	32.190	32.210	29.855	36,092
2025-04-23	32.670	33.540	32.610	33.320	30.884	56,793
2025-04-22	32.170	32.380	32.000	32.160	29.808	11,823
2025-04-17	32.170	32.320	32.020	32.060	29.716	3,472
2025-04-16	32.360	32.500	31.880	31.900	29.567	13,214
2025-04-15	32.580	32.800	32.450	32.450	30.077	13,054
2025-04-14	31.820	32.380	31.820	32.200	29.845	36,120
2025-04-11	31.600	31.600	31.080	31.230	28.946	9,421
2025-04-10	32.690	32.720	31.100	31.560	29.252	14,630
2025-04-09	29.760	30.580	29.760	30.280	28.066	35,565
2025-04-08	30.260	31.200	30.120	30.560	28.325	13,241
2025-04-07	30.250	30.960	29.700	30.140	27.936	24,385
2025-04-04	32.150	32.380	31.100	31.820	29.493	14,832
2025-04-03	32.820	32.840	32.380	32.460	30.086	9,829
2025-04-02	33.260	33.260	32.940	33.190	30.763	6,569
2025-04-01	32.920	33.260	32.660	32.980	30.568	6,215
2025-03-31	33.470	33.600	32.820	32.980	30.568	15,927
2025-03-28	33.780	33.780	33.460	33.770	31.301	7,177
2025-03-27	33.890	34.040	33.540	33.940	31.458	4,307
2025-03-26	34.400	34.400	33.660	33.820	31.347	6,183
2025-03-25	34.780	34.980	34.300	34.510	31.987	182,983
2025-03-24	35.110	35.140	34.680	34.680	32.144	15,178
2025-03-21	35.280	35.280	34.700	34.940	32.385	10,888
2025-03-20	35.100	35.600	35.020	35.600	32.997	15,191
2025-03-19	35.220	35.220	34.960	35.160	32.589	11,812
2025-03-18	35.670	35.900	35.080	35.300	32.719	187,963
2025-03-17	34.950	35.640	34.880	35.350	32.765	6,774
2025-03-14	34.740	35.000	34.620	34.770	32.227	10,989
2025-03-13	35.380	35.380	34.690	34.910	32.357	4,084
2025-03-12	35.920	35.980	35.280	35.600	32.997	13,949
2025-03-11	36.030	36.680	35.580	35.860	33.238	118,071
2025-03-10	36.150	36.260	35.980	36.080	33.442	10,770
2025-03-07	36.280	36.280	35.880	36.200	33.553	6,427
2025-03-06	36.080	36.560	36.080	36.410	33.748	14,418
2025-03-05	35.610	36.260	35.600	36.020	33.386	52,431
2025-03-04	35.720	35.720	35.020	35.020	32.459	212,082
2025-03-03	35.820	36.240	35.700	35.950	33.321	210,982
2025-02-28	35.780	36.000	35.660	35.830	33.210	17,659
2025-02-27	36.560	36.600	36.000	36.160	33.516	14,122
2025-02-26	37.250	37.360	36.580	36.850	34.155	11,183
2025-02-25	37.300	37.300	36.960	37.200	34.480	12,451
2025-02-24	37.490	37.700	37.160	37.160	34.443	133,885

← NewerPage 7 of 22 · 1,267 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.