HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.632 | 1.632 | 1.600 | 1.600 | 1.600 | 6,210 |
| 2026-10-21 | 1.622 | 1.631 | 1.622 | 1.626 | 1.626 | 2,065 |
| 2026-10-20 | 1.625 | 1.630 | 1.614 | 1.630 | 1.630 | 5,354 |
| 2026-10-19 | 1.636 | 1.636 | 1.618 | 1.618 | 1.618 | 1,945 |
| 2026-10-16 | 1.608 | 1.630 | 1.608 | 1.630 | 1.630 | 7,854 |
| 2026-10-15 | 1.608 | 1.618 | 1.600 | 1.618 | 1.618 | 1,680 |
| 2026-10-14 | 1.612 | 1.620 | 1.612 | 1.620 | 1.620 | 2,964 |
| 2026-10-13 | 1.601 | 1.611 | 1.601 | 1.604 | 1.604 | 1,930 |
| 2026-10-12 | 1.604 | 1.614 | 1.602 | 1.604 | 1.604 | 4,587 |
| 2026-10-09 | 1.605 | 1.612 | 1.594 | 1.604 | 1.604 | 4,254 |
| 2026-10-08 | 1.584 | 1.599 | 1.584 | 1.584 | 1.584 | 6,448 |
| 2026-10-07 | 1.608 | 1.615 | 1.608 | 1.615 | 1.615 | 7,224 |
| 2026-10-06 | 1.597 | 1.618 | 1.592 | 1.602 | 1.602 | 1,519 |
| 2026-10-05 | 1.630 | 1.634 | 1.622 | 1.622 | 1.622 | 306 |
| 2026-10-02 | 1.630 | 1.634 | 1.630 | 1.634 | 1.634 | 1,550 |
| 2026-10-01 | 1.630 | 1.652 | 1.630 | 1.640 | 1.640 | 3,092 |
| 2026-09-30 | 1.659 | 1.670 | 1.648 | 1.658 | 1.658 | 8,372 |
| 2026-09-29 | 1.654 | 1.678 | 1.646 | 1.678 | 1.678 | 5,788 |
| 2026-09-28 | 1.665 | 1.682 | 1.650 | 1.674 | 1.674 | 1,554 |
| 2026-09-25 | 1.682 | 1.686 | 1.682 | 1.682 | 1.682 | 3,708 |
| 2026-09-24 | 1.690 | 1.694 | 1.685 | 1.685 | 1.685 | 390 |
| 2026-09-23 | 1.691 | 1.691 | 1.680 | 1.682 | 1.682 | 959 |
| 2026-09-22 | 1.707 | 1.707 | 1.682 | 1.682 | 1.682 | 121 |
| 2026-09-21 | 1.750 | 1.750 | 1.726 | 1.726 | 1.726 | 7,453 |
| 2026-09-18 | 1.737 | 1.761 | 1.736 | 1.756 | 1.756 | 15,781 |
| 2026-09-17 | 1.664 | 1.722 | 1.664 | 1.722 | 1.722 | 11,404 |
| 2026-09-16 | 1.650 | 1.700 | 1.650 | 1.684 | 1.684 | 7,161 |
| 2026-09-15 | 1.656 | 1.656 | 1.642 | 1.652 | 1.652 | 2,437 |
| 2026-09-14 | 1.642 | 1.660 | 1.642 | 1.654 | 1.654 | 7,279 |
| 2026-09-11 | 1.645 | 1.658 | 1.640 | 1.658 | 1.658 | 3,311 |
| 2026-09-10 | 1.650 | 1.660 | 1.640 | 1.647 | 1.647 | 2,979 |
| 2026-09-09 | 1.654 | 1.655 | 1.640 | 1.644 | 1.644 | 17,286 |
| 2026-09-08 | 1.645 | 1.658 | 1.640 | 1.650 | 1.650 | 3,077 |
| 2026-09-07 | 1.662 | 1.662 | 1.640 | 1.655 | 1.655 | 26,626 |
| 2026-09-04 | 1.676 | 1.676 | 1.656 | 1.670 | 1.670 | 7,704 |
| 2026-09-03 | 1.650 | 1.672 | 1.647 | 1.672 | 1.672 | 8,218 |
| 2026-09-02 | 1.654 | 1.655 | 1.650 | 1.652 | 1.652 | 11,695 |
| 2026-09-01 | 1.642 | 1.650 | 1.636 | 1.642 | 1.642 | 6,238 |
| 2026-08-31 | 1.666 | 1.668 | 1.628 | 1.636 | 1.636 | 9,712 |
| 2026-08-28 | 1.656 | 1.662 | 1.652 | 1.656 | 1.656 | 26,958 |
| 2026-08-27 | 1.649 | 1.650 | 1.646 | 1.646 | 1.646 | 16,475 |
| 2026-08-26 | 1.620 | 1.644 | 1.616 | 1.644 | 1.644 | 18,331 |
| 2026-08-25 | 1.627 | 1.640 | 1.622 | 1.640 | 1.640 | 9,722 |
| 2026-08-24 | 1.604 | 1.620 | 1.604 | 1.620 | 1.620 | 8,438 |
| 2026-08-21 | 1.590 | 1.613 | 1.587 | 1.610 | 1.610 | 13,888 |
| 2026-08-20 | 1.610 | 1.610 | 1.582 | 1.589 | 1.589 | 14,094 |
| 2026-08-19 | 1.620 | 1.620 | 1.610 | 1.614 | 1.614 | 13,415 |
| 2026-08-18 | 1.640 | 1.640 | 1.625 | 1.628 | 1.628 | 6,530 |
| 2026-08-17 | 1.635 | 1.644 | 1.630 | 1.632 | 1.632 | 18,622 |
| 2026-08-14 | 1.660 | 1.666 | 1.642 | 1.658 | 1.658 | 4,661 |
| 2026-08-13 | 1.658 | 1.658 | 1.640 | 1.650 | 1.650 | 26,249 |
| 2026-08-12 | 1.680 | 1.680 | 1.633 | 1.633 | 1.633 | 15,743 |
| 2026-08-11 | 1.690 | 1.698 | 1.676 | 1.676 | 1.676 | 43,141 |
| 2026-08-10 | 1.677 | 1.696 | 1.665 | 1.687 | 1.687 | 18,633 |
| 2026-08-07 | 1.636 | 1.684 | 1.634 | 1.674 | 1.674 | 14,867 |
| 2026-08-06 | 1.640 | 1.642 | 1.640 | 1.640 | 1.640 | 13,003 |
| 2026-08-05 | 1.646 | 1.646 | 1.620 | 1.622 | 1.622 | 23,034 |
| 2026-08-04 | 1.595 | 1.628 | 1.595 | 1.620 | 1.620 | 12,985 |
| 2026-08-03 | 1.610 | 1.638 | 1.592 | 1.626 | 1.626 | 15,269 |
| 2026-07-31 | 1.570 | 1.692 | 1.550 | 1.650 | 1.650 | 28,961 |
Page 1 of 5 · 254 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.