HKFoods Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.734	0.735	0.733	0.735	0.633	2,679
2023-09-27	0.750	0.750	0.746	0.746	0.643	155
2023-09-26	0.749	0.749	0.739	0.739	0.637	210
2023-09-25	0.760	0.760	0.739	0.739	0.637	11
2023-09-22	0.768	0.768	0.751	0.762	0.657	1,739
2023-09-21	0.769	0.769	0.748	0.748	0.645	880
2023-09-20	0.751	0.774	0.747	0.766	0.660	161
2023-09-19	0.741	0.775	0.741	0.775	0.668	51
2023-09-18	0.779	0.779	0.770	0.770	0.664	2,036
2023-09-14	0.754	0.754	0.728	0.754	0.650	1,108
2023-09-13	0.734	0.747	0.734	0.747	0.644	18
2023-09-12	0.785	0.790	0.771	0.786	0.677	839
2023-09-11	0.781	0.781	0.781	0.781	0.673	500
2023-09-08	0.789	0.800	0.765	0.765	0.659	633
2023-09-07	0.776	0.789	0.770	0.789	0.680	167
2023-09-05	0.780	0.780	0.779	0.779	0.671	40
2023-09-04	0.790	0.790	0.790	0.790	0.681	1,200
2023-09-01	0.780	0.794	0.780	0.794	0.684	2,650
2023-08-31	0.778	0.778	0.747	0.759	0.654	1,254
2023-08-30	0.755	0.755	0.755	0.755	0.651	30
2023-08-29	0.738	0.754	0.738	0.754	0.650	202
2023-08-25	0.739	0.739	0.739	0.739	0.637	50
2023-08-23	0.744	0.744	0.739	0.744	0.641	739
2023-08-22	0.749	0.749	0.744	0.748	0.645	759
2023-08-21	0.728	0.731	0.728	0.731	0.630	487
2023-08-18	0.730	0.745	0.730	0.736	0.634	28
2023-08-17	0.748	0.749	0.748	0.749	0.645	1,332
2023-08-16	0.722	0.749	0.722	0.749	0.645	2,695
2023-08-15	0.748	0.748	0.735	0.735	0.633	426
2023-08-14	0.750	0.750	0.724	0.745	0.642	183
2023-08-11	0.769	0.774	0.769	0.772	0.665	2,808
2023-08-10	0.791	0.791	0.773	0.784	0.676	1,132
2023-08-09	0.810	0.810	0.768	0.780	0.672	4,796
2023-08-08	0.776	0.776	0.766	0.767	0.661	3,158
2023-08-07	0.784	0.784	0.755	0.755	0.651	590
2023-08-04	0.747	0.765	0.747	0.765	0.659	18
2023-08-03	0.755	0.755	0.755	0.755	0.651	4
2023-08-02	0.732	0.759	0.732	0.759	0.654	2,892
2023-08-01	0.736	0.736	0.736	0.736	0.634	1,086
2023-07-31	0.739	0.740	0.739	0.739	0.637	63
2023-07-28	0.746	0.746	0.740	0.740	0.638	152
2023-07-27	0.745	0.749	0.745	0.749	0.645	530
2023-07-26	0.756	0.756	0.755	0.755	0.651	285
2023-07-25	0.780	0.780	0.780	0.780	0.672	250
2023-07-24	0.734	0.748	0.733	0.748	0.645	1,179
2023-07-21	0.733	0.743	0.733	0.743	0.640	108
2023-07-20	0.740	0.740	0.740	0.740	0.638	2,000
2023-07-19	0.749	0.749	0.749	0.749	0.645	30
2023-07-17	0.760	0.760	0.760	0.760	0.655	30
2023-07-14	0.749	0.760	0.749	0.750	0.646	1,154
2023-07-13	0.759	0.760	0.759	0.760	0.655	2,100
2023-07-12	0.746	0.746	0.746	0.746	0.643	39
2023-07-11	0.759	0.759	0.751	0.751	0.647	571
2023-07-10	0.795	0.795	0.770	0.781	0.673	2,450
2023-07-07	0.783	0.790	0.783	0.790	0.681	820
2023-07-06	0.779	0.779	0.771	0.771	0.664	2,198
2023-07-05	0.799	0.799	0.780	0.780	0.672	57
2023-07-04	0.798	0.798	0.798	0.798	0.688	1,000
2023-07-03	0.800	0.800	0.770	0.770	0.664	70
2023-06-30	0.768	0.769	0.754	0.769	0.663	1,039

← NewerPage 10 of 16 · 940 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.