HKFoods Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.778	0.778	0.745	0.745	0.642	500
2023-06-28	0.770	0.770	0.770	0.770	0.664	40
2023-06-27	0.770	0.789	0.770	0.789	0.680	4,498
2023-06-26	0.800	0.800	0.760	0.760	0.655	841
2023-06-22	0.761	0.761	0.761	0.761	0.656	70
2023-06-20	0.761	0.762	0.761	0.762	0.656	708
2023-06-19	0.771	0.771	0.770	0.770	0.664	2,014
2023-06-16	0.752	0.774	0.752	0.774	0.667	119
2023-06-15	0.761	0.764	0.760	0.764	0.658	3,100
2023-06-14	0.755	0.755	0.755	0.755	0.651	100
2023-06-13	0.769	0.769	0.769	0.769	0.663	6,000
2023-06-12	0.735	0.739	0.722	0.722	0.622	1,459
2023-06-09	0.740	0.740	0.740	0.740	0.638	5
2023-06-08	0.754	0.754	0.721	0.742	0.639	5,377
2023-06-07	0.750	0.750	0.730	0.730	0.629	5,728
2023-06-06	0.736	0.738	0.721	0.723	0.623	4,692
2023-06-05	0.698	0.698	0.694	0.694	0.598	5,365
2023-06-02	0.698	0.699	0.698	0.699	0.602	1,015
2023-05-30	0.700	0.700	0.691	0.700	0.603	3,447
2023-05-25	0.709	0.710	0.709	0.710	0.612	7,450
2023-05-19	0.727	0.727	0.727	0.727	0.627	40
2023-05-17	0.734	0.734	0.718	0.718	0.619	1,100
2023-05-16	0.747	0.747	0.747	0.747	0.644	20
2023-05-15	0.760	0.760	0.760	0.760	0.655	200
2023-05-11	0.789	0.789	0.776	0.779	0.671	4,669
2023-05-09	0.799	0.799	0.788	0.799	0.689	1,238
2023-05-05	0.805	0.805	0.805	0.805	0.694	15
2023-05-04	0.803	0.803	0.798	0.798	0.688	861
2023-05-03	0.809	0.809	0.790	0.799	0.689	624
2023-05-02	0.784	0.791	0.784	0.791	0.682	11
2023-04-28	0.812	0.812	0.804	0.805	0.694	1,353
2023-04-26	0.776	0.776	0.776	0.776	0.669	3,000
2023-04-25	0.755	0.790	0.755	0.784	0.676	2,702
2023-04-24	0.796	0.796	0.796	0.796	0.686	1
2023-04-21	0.773	0.780	0.773	0.780	0.672	980
2023-04-20	0.819	0.819	0.786	0.786	0.677	3,204
2023-04-19	0.813	0.815	0.813	0.815	0.702	2,502
2023-04-18	0.837	0.837	0.827	0.827	0.713	2,515
2023-04-17	0.829	0.829	0.821	0.821	0.708	1,225
2023-04-14	0.812	0.812	0.802	0.808	0.696	977
2023-04-12	0.829	0.829	0.812	0.813	0.701	1,585
2023-04-11	0.811	0.811	0.811	0.811	0.699	1,073
2023-04-06	0.787	0.817	0.784	0.801	0.690	4,389
2023-04-05	0.787	0.787	0.786	0.786	0.677	28
2023-04-04	0.779	0.779	0.776	0.776	0.669	1,694
2023-04-03	0.782	0.789	0.770	0.779	0.671	3,600
2023-03-31	0.749	0.775	0.748	0.775	0.668	3,890
2023-03-30	0.737	0.737	0.733	0.733	0.632	1,640
2023-03-29	0.728	0.728	0.722	0.722	0.622	3,082
2023-03-28	0.723	0.723	0.723	0.723	0.623	5
2023-03-27	0.714	0.719	0.714	0.719	0.620	550
2023-03-24	0.726	0.726	0.724	0.725	0.625	2,005
2023-03-23	0.721	0.730	0.721	0.730	0.629	66
2023-03-22	0.734	0.734	0.728	0.728	0.627	962
2023-03-21	0.740	0.745	0.736	0.736	0.634	1,625
2023-03-20	0.710	0.722	0.709	0.716	0.617	2,509
2023-03-17	0.729	0.729	0.727	0.727	0.627	5,218
2023-03-16	0.723	0.727	0.719	0.721	0.621	7,335
2023-03-15	0.741	0.741	0.718	0.718	0.619	6,508
2023-03-14	0.733	0.735	0.729	0.735	0.633	15,765

← NewerPage 11 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.