HKFoods Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.773	0.800	0.726	0.739	0.637	78,203
2023-09-12	0.772	0.790	0.770	0.773	0.666	25,379
2023-09-11	0.777	0.781	0.767	0.770	0.664	33,177
2023-09-08	0.780	0.800	0.762	0.777	0.670	9,068
2023-09-07	0.759	0.789	0.759	0.780	0.672	37,574
2023-09-06	0.780	0.781	0.759	0.759	0.654	8,022
2023-09-05	0.790	0.792	0.745	0.779	0.671	6,763
2023-09-04	0.775	0.800	0.770	0.790	0.681	25,512
2023-09-01	0.760	0.783	0.743	0.775	0.668	45,256
2023-08-31	0.741	0.778	0.741	0.760	0.655	24,238
2023-08-30	0.760	0.770	0.748	0.750	0.646	29,719
2023-08-29	0.738	0.760	0.718	0.760	0.655	51,011
2023-08-28	0.730	0.746	0.730	0.738	0.636	6,775
2023-08-25	0.748	0.748	0.723	0.739	0.637	15,594
2023-08-24	0.740	0.740	0.730	0.739	0.637	6,914
2023-08-23	0.748	0.748	0.722	0.744	0.641	12,072
2023-08-22	0.748	0.749	0.730	0.748	0.645	5,178
2023-08-21	0.745	0.749	0.728	0.748	0.645	6,527
2023-08-18	0.750	0.750	0.729	0.748	0.645	14,991
2023-08-17	0.749	0.750	0.740	0.750	0.646	18,851
2023-08-16	0.740	0.750	0.722	0.749	0.646	63,610
2023-08-15	0.740	0.761	0.720	0.739	0.637	16,700
2023-08-14	0.761	0.761	0.722	0.739	0.637	34,957
2023-08-11	0.785	0.785	0.750	0.761	0.656	60,869
2023-08-10	0.770	0.790	0.755	0.784	0.676	25,183
2023-08-09	0.800	0.819	0.760	0.770	0.664	196,930
2023-08-08	0.760	0.773	0.751	0.751	0.647	18,180
2023-08-07	0.785	0.785	0.755	0.778	0.670	16,577
2023-08-04	0.740	0.795	0.700	0.784	0.676	54,500
2023-08-03	0.755	0.755	0.740	0.747	0.644	4,664
2023-08-02	0.732	0.780	0.732	0.754	0.650	17,249
2023-08-01	0.736	0.775	0.734	0.739	0.637	8,630
2023-07-31	0.746	0.750	0.732	0.740	0.638	28,931
2023-07-28	0.749	0.749	0.732	0.740	0.638	16,355
2023-07-27	0.750	0.750	0.731	0.749	0.646	11,372
2023-07-26	0.755	0.770	0.750	0.755	0.651	18,162
2023-07-25	0.750	0.796	0.750	0.755	0.651	18,565
2023-07-24	0.734	0.756	0.731	0.748	0.645	13,528
2023-07-21	0.740	0.750	0.732	0.734	0.633	11,663
2023-07-20	0.749	0.751	0.710	0.740	0.638	15,229
2023-07-19	0.751	0.751	0.733	0.741	0.639	8,505
2023-07-18	0.748	0.755	0.737	0.747	0.644	25,063
2023-07-17	0.748	0.760	0.730	0.748	0.645	23,739
2023-07-14	0.759	0.760	0.735	0.748	0.645	21,562
2023-07-13	0.740	0.760	0.740	0.749	0.646	4,336
2023-07-12	0.746	0.746	0.740	0.746	0.643	20,350
2023-07-11	0.769	0.771	0.750	0.751	0.647	9,508
2023-07-10	0.790	0.795	0.771	0.771	0.664	4,227
2023-07-07	0.790	0.790	0.783	0.783	0.675	17,041
2023-07-06	0.786	0.789	0.765	0.789	0.680	19,023
2023-07-05	0.787	0.787	0.768	0.783	0.675	10,959
2023-07-04	0.754	0.799	0.754	0.787	0.678	9,622
2023-07-03	0.766	0.800	0.760	0.770	0.664	13,180
2023-06-30	0.754	0.770	0.754	0.766	0.660	1,980
2023-06-29	0.775	0.775	0.740	0.750	0.646	29,375
2023-06-28	0.775	0.775	0.770	0.775	0.668	11,544
2023-06-27	0.800	0.800	0.770	0.775	0.668	14,343
2023-06-26	0.757	0.800	0.740	0.800	0.689	62,015
2023-06-22	0.762	0.788	0.730	0.788	0.679	16,573
2023-06-21	0.763	0.763	0.762	0.762	0.657	11,646

← NewerPage 14 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0800 EUR
2025-12-18	0.0500 EUR
2025-04-24	0.0900 EUR
2022-03-31	0.0400 EUR
2021-04-09	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.