Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	33.830	33.880	33.350	33.350	30.911	150,359
2024-11-25	33.640	34.000	33.640	34.000	31.514	3,417
2024-11-22	33.420	33.500	33.140	33.420	30.976	3,478
2024-11-21	33.510	33.700	32.900	33.180	30.754	3,646
2024-11-20	33.980	34.560	33.520	33.630	31.171	114,157
2024-11-19	34.520	34.580	33.680	33.810	31.338	3,226
2024-11-18	35.050	35.220	34.380	34.600	32.070	105,061
2024-11-15	35.230	35.420	35.080	35.240	32.663	1,337
2024-11-14	35.680	36.340	35.360	35.560	32.960	15,290
2024-11-13	36.040	36.040	35.440	35.540	32.941	3,028
2024-11-12	37.160	37.160	36.040	36.320	33.664	7,247
2024-11-11	37.300	37.480	37.220	37.250	34.526	5,282
2024-11-08	37.400	37.540	37.120	37.320	34.591	4,138
2024-11-07	37.140	37.720	37.140	37.410	34.674	89,457
2024-11-06	36.060	36.440	36.060	36.240	33.590	24,662
2024-11-05	35.710	35.980	35.420	35.600	32.997	7,539
2024-11-04	35.570	35.760	35.360	35.560	32.960	4,089
2024-11-01	36.430	36.860	35.580	35.890	33.266	7,158
2024-10-31	35.910	36.280	35.720	36.100	33.460	2,544
2024-10-30	35.980	36.680	35.980	36.270	33.618	2,663
2024-10-29	37.080	37.380	36.380	36.640	33.961	3,524
2024-10-28	36.780	37.220	36.780	37.200	34.480	1,549
2024-10-25	36.540	36.720	36.280	36.540	33.868	3,865
2024-10-24	35.360	37.420	35.360	36.750	34.063	4,686
2024-10-23	34.400	34.880	34.300	34.650	32.116	424,370
2024-10-22	34.720	34.860	34.380	34.750	32.209	5,066
2024-10-21	34.490	34.800	33.920	34.490	31.968	8,946
2024-10-18	34.340	34.460	34.200	34.340	31.829	8,873
2024-10-17	34.340	34.420	33.740	34.380	31.866	6,642
2024-10-16	34.270	34.560	34.140	34.280	31.773	102,953
2024-10-15	34.690	34.920	34.310	34.310	31.801	3,198
2024-10-14	34.650	35.000	34.500	34.690	32.153	2,638
2024-10-11	34.000	34.760	33.980	34.690	32.153	8,316
2024-10-10	34.050	34.100	33.820	34.050	31.560	618,771
2024-10-09	33.760	34.160	33.760	34.080	31.588	1,444
2024-10-08	34.240	34.300	33.740	33.800	31.328	114,266
2024-10-07	34.250	34.360	34.020	34.250	31.746	13,888
2024-10-04	34.330	34.540	34.220	34.350	31.838	378,561
2024-10-03	34.540	34.640	34.180	34.180	31.681	3,687
2024-10-02	34.680	34.760	34.560	34.640	32.107	3,571
2024-10-01	34.810	35.100	34.560	34.790	32.246	1,600
2024-09-30	35.100	35.100	34.260	34.980	32.422	3,085
2024-09-27	35.790	36.140	35.660	35.940	32.830	6,329
2024-09-26	35.300	36.320	35.200	36.070	32.949	568,304
2024-09-25	35.740	35.820	34.860	35.280	32.227	3,356
2024-09-24	34.810	35.040	34.580	34.740	31.734	4,492
2024-09-23	34.860	35.020	34.300	34.490	31.505	8,994
2024-09-20	35.870	35.980	34.820	35.870	32.766	23,367
2024-09-19	35.170	35.700	34.860	35.570	32.492	6,356
2024-09-18	34.600	34.880	34.340	34.570	31.579	515,024
2024-09-17	34.430	34.780	34.280	34.710	31.706	5,469
2024-09-16	34.770	34.780	34.360	34.360	31.387	560,662
2024-09-13	34.390	34.780	34.340	34.450	31.469	4,501
2024-09-12	34.350	34.480	34.060	34.070	31.122	16,915
2024-09-11	35.150	35.400	33.540	34.280	31.314	12,116
2024-09-10	34.950	35.120	34.760	35.000	31.971	10,142
2024-09-09	34.970	35.100	34.860	34.970	31.944	6,459
2024-09-06	35.490	35.640	34.940	35.280	32.227	5,509
2024-09-05	35.410	35.500	35.220	35.410	32.346	3,964
2024-09-04	35.420	35.660	35.360	35.570	32.492	3,009

← NewerPage 9 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.