HKFoods Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.751	0.751	0.720	0.720	0.620	7,219
2023-03-10	0.766	0.766	0.744	0.744	0.641	22,646
2023-03-09	0.789	0.789	0.780	0.781	0.673	3,736
2023-03-08	0.801	0.801	0.801	0.801	0.690	25
2023-03-07	0.807	0.807	0.799	0.799	0.689	7,743
2023-03-06	0.788	0.795	0.788	0.791	0.682	3,457
2023-03-03	0.777	0.777	0.777	0.777	0.670	3,000
2023-03-02	0.770	0.770	0.763	0.768	0.662	1,688
2023-03-01	0.780	0.780	0.768	0.776	0.669	6,913
2023-02-28	0.782	0.782	0.768	0.768	0.662	1,843
2023-02-27	0.774	0.796	0.774	0.784	0.676	6,067
2023-02-24	0.778	0.778	0.778	0.778	0.670	1,000
2023-02-23	0.773	0.773	0.773	0.773	0.666	170
2023-02-22	0.780	0.784	0.776	0.784	0.676	763
2023-02-21	0.787	0.788	0.781	0.781	0.673	1,346
2023-02-20	0.790	0.790	0.778	0.778	0.670	2,417
2023-02-17	0.785	0.787	0.779	0.780	0.672	2,305
2023-02-16	0.799	0.804	0.789	0.798	0.688	10,239
2023-02-15	0.826	0.826	0.810	0.810	0.698	2,402
2023-02-14	0.823	0.823	0.815	0.815	0.702	5,053
2023-02-13	0.834	0.834	0.818	0.820	0.707	9,090
2023-02-10	0.858	0.858	0.842	0.842	0.726	1,895
2023-02-09	0.912	0.918	0.879	0.889	0.766	10,416
2023-02-08	0.943	0.943	0.943	0.943	0.813	5
2023-02-07	0.941	0.941	0.940	0.940	0.810	3,254
2023-02-06	0.944	0.947	0.938	0.938	0.808	3,265
2023-02-03	0.950	0.950	0.950	0.950	0.819	500
2023-02-02	0.948	0.948	0.946	0.946	0.815	54
2023-01-30	0.928	0.963	0.928	0.961	0.828	924
2023-01-27	0.919	0.919	0.919	0.919	0.792	100
2023-01-23	0.906	0.906	0.904	0.904	0.779	5,565
2023-01-20	0.903	0.903	0.903	0.903	0.778	10
2023-01-18	0.909	0.909	0.908	0.908	0.782	225
2023-01-17	0.896	0.903	0.896	0.903	0.778	10,120
2023-01-16	0.895	0.910	0.895	0.910	0.784	910
2023-01-13	0.900	0.900	0.900	0.900	0.776	9
2023-01-12	0.908	0.908	0.901	0.908	0.782	1,252
2023-01-11	0.900	0.905	0.900	0.902	0.777	311
2023-01-10	0.903	0.903	0.900	0.900	0.776	100
2023-01-09	0.910	0.915	0.909	0.909	0.783	634
2023-01-05	0.901	0.910	0.901	0.908	0.782	174
2023-01-04	0.918	0.918	0.900	0.905	0.780	4,572
2023-01-03	0.894	0.913	0.892	0.894	0.770	6,369
2022-12-30	0.866	0.866	0.866	0.866	0.746	100
2022-12-29	0.871	0.875	0.862	0.869	0.749	5,998
2022-12-28	0.878	0.878	0.866	0.870	0.750	8,387
2022-12-23	0.899	0.899	0.881	0.888	0.765	12,895
2022-12-22	0.893	0.900	0.893	0.900	0.776	9,703
2022-12-21	0.909	0.910	0.903	0.903	0.778	9,100
2022-12-20	0.909	0.910	0.900	0.903	0.778	1,206
2022-12-19	0.917	0.937	0.910	0.910	0.784	2,860
2022-12-16	0.930	0.936	0.916	0.917	0.790	13,091
2022-12-15	0.935	0.950	0.930	0.930	0.801	3,300
2022-12-14	0.974	0.974	0.931	0.937	0.807	4,642
2022-12-13	0.910	0.984	0.906	0.984	0.848	5,956
2022-12-12	0.919	0.935	0.912	0.930	0.801	10,101
2022-12-09	0.929	0.929	0.910	0.914	0.788	8,200
2022-12-08	0.921	0.934	0.913	0.919	0.792	7,937
2022-12-07	0.962	0.962	0.933	0.944	0.814	2,527
2022-12-05	0.965	0.974	0.965	0.974	0.839	361

← NewerPage 12 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.