Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	37.590	37.800	37.400	37.730	34.971	12,221
2025-02-20	37.350	38.580	37.340	37.380	34.647	14,179
2025-02-19	37.750	37.940	36.960	36.970	34.267	18,056
2025-02-18	37.390	37.800	37.180	37.720	34.962	11,153
2025-02-17	37.960	38.020	37.220	37.510	34.767	9,480
2025-02-14	37.350	38.700	36.600	38.320	35.518	101,131
2025-02-13	35.440	36.140	35.340	35.860	33.238	90,735
2025-02-12	35.070	35.820	34.980	35.070	32.506	133,556
2025-02-11	34.860	35.040	34.420	35.040	32.478	174,125
2025-02-10	35.050	35.180	34.740	34.780	32.237	11,632
2025-02-07	35.570	35.620	34.980	35.160	32.589	10,481
2025-02-06	34.650	35.620	34.640	35.500	32.904	4,575
2025-02-05	35.030	35.080	34.560	34.760	32.218	6,807
2025-02-04	35.230	35.880	35.000	35.320	32.737	11,683
2025-02-03	34.830	35.180	34.660	34.940	32.385	6,156
2025-01-31	35.960	35.980	35.360	35.440	32.849	4,787
2025-01-30	36.220	36.340	35.860	35.860	33.238	5,541
2025-01-29	35.930	36.300	35.680	36.300	33.646	11,580
2025-01-28	35.720	35.880	35.560	35.720	33.108	3,184
2025-01-27	35.180	35.700	35.180	35.580	32.978	4,757
2025-01-24	34.680	35.400	34.680	35.040	32.478	9,498
2025-01-23	34.300	34.600	34.240	34.490	31.968	5,799
2025-01-22	34.600	34.820	34.120	34.360	31.847	162,493
2025-01-21	34.490	34.720	34.380	34.520	31.996	8,134
2025-01-20	34.680	34.740	34.320	34.670	32.135	3,627
2025-01-17	33.880	34.620	33.880	34.540	32.014	4,478
2025-01-16	33.780	33.960	33.580	33.820	31.347	10,425
2025-01-15	33.040	33.620	33.040	33.420	30.976	13,798
2025-01-14	33.300	33.580	33.080	33.400	30.958	5,253
2025-01-13	33.430	33.480	32.900	33.090	30.670	7,229
2025-01-10	33.510	33.720	33.460	33.590	31.134	4,485
2025-01-09	33.620	33.720	33.380	33.420	30.976	4,226
2025-01-08	34.420	34.420	33.380	33.700	31.236	11,517
2025-01-07	34.400	34.400	34.040	34.270	31.764	10,170
2025-01-06	34.580	34.580	34.580	34.580	32.051	0
2025-01-03	34.660	34.700	34.020	34.580	32.051	8,163
2025-01-02	34.340	34.800	34.340	34.600	32.070	13,808
2024-12-31	34.180	34.180	34.180	34.180	31.681	0
2024-12-30	34.170	34.220	34.000	34.180	31.681	5,502
2024-12-27	33.780	34.220	33.780	34.050	31.560	7,697
2024-12-24	33.280	33.280	33.280	33.280	30.846	0
2024-12-23	33.280	33.620	33.160	33.280	30.846	9,202
2024-12-20	33.450	33.500	33.000	33.290	30.856	19,486
2024-12-19	33.580	33.620	32.960	33.180	30.754	13,802
2024-12-18	34.100	34.180	33.760	33.760	31.291	107,001
2024-12-17	34.450	34.520	33.900	34.050	31.560	7,790
2024-12-16	35.110	35.160	34.300	34.340	31.829	7,747
2024-12-13	35.230	35.420	35.100	35.220	32.645	5,586
2024-12-12	35.640	35.640	35.160	35.160	32.589	9,215
2024-12-11	34.960	35.540	34.820	35.380	32.793	20,975
2024-12-10	35.440	35.560	34.740	34.790	32.246	11,617
2024-12-09	34.900	35.560	34.900	35.330	32.747	9,251
2024-12-06	34.550	34.550	34.550	34.550	32.024	0
2024-12-05	34.420	34.740	33.920	34.550	32.024	302,515
2024-12-04	34.140	34.440	34.100	34.210	31.708	10,922
2024-12-03	34.390	34.520	33.580	34.100	31.606	20,801
2024-12-02	34.320	34.600	34.320	34.560	32.033	15,630
2024-11-29	34.130	34.620	34.100	34.150	31.653	10,659
2024-11-28	34.040	34.680	33.900	34.030	31.542	2,339
2024-11-27	33.740	34.000	33.600	33.730	31.264	4,050

← NewerPage 8 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.