Honkarakenne Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.760	2.800	2.760	2.760	2.760	858
2024-11-18	2.740	2.800	2.740	2.760	2.760	1,067
2024-11-15	2.670	2.740	2.670	2.740	2.740	1,421
2024-11-14	2.720	2.740	2.660	2.740	2.740	3,457
2024-11-13	2.640	2.690	2.640	2.660	2.660	867
2024-11-12	2.750	2.760	2.610	2.650	2.650	968
2024-11-11	2.770	2.770	2.750	2.750	2.750	1,008
2024-11-08	2.800	2.800	2.780	2.780	2.780	2,580
2024-11-07	2.740	2.750	2.740	2.750	2.750	2,135
2024-11-06	2.800	2.800	2.750	2.750	2.750	263
2024-11-05	2.730	2.730	2.730	2.730	2.730	11
2024-11-04	2.610	2.710	2.610	2.680	2.680	875
2024-11-01	2.730	2.790	2.700	2.710	2.710	4,427
2024-10-31	2.770	2.790	2.700	2.790	2.790	1,965
2024-10-30	2.760	2.760	2.760	2.760	2.760	370
2024-10-29	2.750	2.850	2.750	2.760	2.760	817
2024-10-28	2.820	2.820	2.780	2.780	2.780	732
2024-10-25	2.800	2.850	2.790	2.820	2.820	4,750
2024-10-24	2.830	2.860	2.800	2.810	2.810	5,972
2024-10-23	2.890	2.890	2.830	2.880	2.880	2,746
2024-10-22	2.900	2.900	2.860	2.890	2.890	1,020
2024-10-21	2.850	2.890	2.850	2.890	2.890	259
2024-10-18	2.880	2.880	2.840	2.850	2.850	6,952
2024-10-17	2.880	2.880	2.880	2.880	2.880	1,849
2024-10-16	2.870	2.990	2.870	2.880	2.880	878
2024-10-15	2.880	2.990	2.870	2.870	2.870	2,275
2024-10-14	2.910	2.970	2.900	2.900	2.900	827
2024-10-11	3.000	3.000	2.900	2.910	2.910	5,019
2024-10-10	2.970	2.990	2.900	2.960	2.960	230
2024-10-09	2.900	2.990	2.900	2.920	2.920	2,358
2024-10-08	2.950	2.950	2.900	2.900	2.900	220
2024-10-07	3.060	3.060	2.930	3.000	3.000	1,465
2024-10-04	2.920	3.080	2.920	2.930	2.930	2,335
2024-10-03	2.980	3.020	2.910	2.920	2.920	3,302
2024-10-02	2.980	2.980	2.950	2.980	2.980	719
2024-10-01	2.980	2.980	2.970	2.980	2.980	63
2024-09-30	2.980	3.110	2.950	2.980	2.980	1,566
2024-09-27	2.970	2.970	2.950	2.950	2.950	1,282
2024-09-26	2.960	2.970	2.950	2.970	2.970	279
2024-09-25	2.910	2.970	2.840	2.950	2.950	3,687
2024-09-24	2.910	2.910	2.860	2.910	2.910	1,955
2024-09-23	2.910	2.910	2.880	2.910	2.910	60
2024-09-20	2.900	2.900	2.820	2.820	2.820	1,606
2024-09-19	2.900	2.900	2.820	2.850	2.850	683
2024-09-18	2.890	2.890	2.810	2.810	2.810	57
2024-09-17	2.830	2.850	2.780	2.850	2.850	1,898
2024-09-16	2.920	2.920	2.780	2.820	2.820	5,241
2024-09-13	2.910	2.920	2.840	2.920	2.920	1,082
2024-09-12	2.850	2.860	2.850	2.850	2.850	229
2024-09-11	2.910	2.910	2.860	2.910	2.910	2,044
2024-09-10	2.910	2.910	2.910	2.910	2.910	188
2024-09-09	2.880	2.930	2.870	2.910	2.910	1,718
2024-09-06	2.880	2.880	2.880	2.880	2.880	339
2024-09-05	2.860	2.880	2.840	2.860	2.860	568
2024-09-04	2.890	2.890	2.830	2.880	2.880	553
2024-09-03	2.890	2.890	2.830	2.880	2.880	594
2024-09-02	2.830	2.890	2.820	2.890	2.890	155
2024-08-30	2.850	2.850	2.840	2.840	2.840	2,652
2024-08-29	2.900	2.900	2.840	2.850	2.850	1,037
2024-08-28	2.900	2.900	2.870	2.870	2.870	486

← NewerPage 9 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-19	0.0900 EUR
2023-04-21	0.2500 EUR
2022-04-14	0.2500 EUR
2021-04-19	0.1800 EUR
2020-06-01	0.1200 EUR

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