Huhtamaki Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	27.200	27.200	26.880	27.040	27.040	157,396
2026-10-21	27.200	27.300	26.940	27.160	27.160	162,771
2026-10-20	27.560	27.560	26.980	27.200	27.200	178,410
2026-10-19	27.480	27.620	27.400	27.560	27.560	196,770
2026-10-16	27.240	27.540	27.140	27.540	27.540	234,631
2026-10-15	27.000	27.200	26.900	27.160	27.160	314,160
2026-10-14	27.060	27.300	27.000	27.080	27.080	159,452
2026-10-13	26.860	27.360	26.860	27.020	27.020	235,504
2026-10-12	27.000	27.080	26.760	26.840	26.840	227,031
2026-10-09	26.840	27.160	26.800	26.940	26.940	356,462
2026-10-08	26.300	26.620	26.200	26.540	26.540	301,190
2026-10-07	26.300	26.440	26.180	26.380	26.380	251,758
2026-10-06	26.600	26.600	26.180	26.500	26.500	483,442
2026-10-05	27.000	27.140	26.440	26.560	26.560	282,786
2026-10-02	27.200	27.280	26.640	26.960	26.960	354,952
2026-10-01	28.580	28.580	27.060	27.080	27.080	686,972
2026-09-30	29.100	29.420	28.800	28.940	28.940	273,597
2026-09-29	29.740	29.880	29.460	29.500	29.500	272,932
2026-09-28	30.200	30.320	29.700	29.700	29.700	277,352
2026-09-25	30.200	30.400	30.100	30.100	30.100	163,558
2026-09-24	30.580	30.700	30.080	30.080	30.080	248,761
2026-09-23	30.780	30.940	30.540	30.620	30.620	151,751
2026-09-22	30.300	30.860	30.300	30.660	30.660	185,889
2026-09-21	30.500	30.500	30.100	30.280	30.280	168,713
2026-09-18	30.580	30.600	30.200	30.320	30.320	391,044
2026-09-17	30.440	30.580	30.340	30.580	30.580	181,485
2026-09-16	30.360	30.460	30.160	30.440	30.440	126,448
2026-09-15	29.920	30.400	29.780	30.360	30.360	232,401
2026-09-14	30.320	30.460	29.940	30.020	30.020	297,490
2026-09-11	30.780	30.800	30.560	30.560	30.560	145,390
2026-09-10	30.920	30.980	30.720	30.720	30.720	127,079
2026-09-09	31.400	31.540	30.800	30.920	30.920	134,775
2026-09-08	31.200	31.620	31.140	31.400	31.400	195,867
2026-09-07	31.600	31.600	31.160	31.200	31.200	171,549
2026-09-04	31.240	31.760	31.200	31.680	31.068	134,552
2026-09-03	31.900	31.900	31.200	31.480	30.872	231,191
2026-09-02	32.040	32.120	31.780	31.880	31.264	137,429
2026-09-01	32.120	32.340	31.920	32.040	31.421	144,598
2026-08-31	32.320	32.420	32.120	32.120	31.499	398,394
2026-08-28	32.380	32.720	32.380	32.420	31.794	131,958
2026-08-27	32.380	32.420	32.140	32.360	31.735	117,102
2026-08-26	32.140	32.420	31.960	32.420	31.794	242,406
2026-08-25	32.080	32.240	31.940	32.160	31.539	157,077
2026-08-24	31.620	32.080	31.580	32.080	31.460	241,041
2026-08-21	31.700	31.820	31.520	31.620	31.009	156,024
2026-08-20	31.220	31.720	31.120	31.660	31.048	232,708
2026-08-19	31.200	31.300	30.740	31.300	30.695	284,711
2026-08-18	31.200	31.400	31.040	31.240	30.636	188,301
2026-08-17	31.540	31.540	31.120	31.180	30.578	168,291
2026-08-14	31.800	31.880	31.620	31.660	31.048	165,321
2026-08-13	31.800	31.920	31.640	31.680	31.068	163,710
2026-08-12	31.540	31.780	31.320	31.780	31.166	232,476
2026-08-11	31.500	31.620	31.320	31.540	30.931	152,616
2026-08-10	31.600	31.620	31.320	31.540	30.931	202,669
2026-08-07	31.620	31.720	31.500	31.600	30.989	220,078
2026-08-06	31.620	31.900	31.560	31.640	31.029	245,958
2026-08-05	31.460	31.760	31.360	31.620	31.009	269,595
2026-08-04	31.300	31.460	31.140	31.360	30.754	230,892
2026-08-03	30.900	31.460	30.860	31.320	30.715	260,723
2026-07-31	31.180	31.220	30.660	30.900	30.303	431,840

Page 1 of 5 · 251 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.