HKFoods Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.960	0.975	0.960	0.968	0.834	10,183
2022-12-01	0.954	0.977	0.954	0.960	0.827	981
2022-11-30	0.970	0.970	0.960	0.960	0.827	687
2022-11-29	0.971	0.971	0.971	0.971	0.837	1,226
2022-11-28	0.980	0.980	0.971	0.980	0.845	7,383
2022-11-25	0.990	0.990	0.983	0.988	0.851	699
2022-11-24	0.998	0.998	0.983	0.984	0.848	1,436
2022-11-23	0.990	0.990	0.982	0.983	0.847	6,387
2022-11-22	0.990	0.990	0.983	0.989	0.852	2,033
2022-11-21	1.020	1.020	0.990	0.990	0.853	412
2022-11-18	1.020	1.020	1.010	1.018	0.877	1,002
2022-11-17	1.060	1.060	1.014	1.016	0.876	5,181
2022-11-16	1.000	1.068	1.000	1.064	0.917	12,384
2022-11-15	0.990	0.997	0.976	0.996	0.858	7,115
2022-11-14	0.972	0.972	0.972	0.972	0.838	3,000
2022-11-11	0.960	0.976	0.960	0.976	0.841	2,735
2022-11-10	0.951	0.955	0.945	0.955	0.823	205
2022-11-09	0.937	0.949	0.937	0.949	0.818	1,088
2022-11-08	0.949	0.949	0.949	0.949	0.818	1,213
2022-11-07	0.930	0.948	0.930	0.948	0.817	444
2022-11-04	0.948	0.948	0.940	0.940	0.810	325
2022-11-03	0.948	0.950	0.939	0.939	0.809	7,836
2022-11-02	0.953	0.953	0.950	0.950	0.819	300
2022-11-01	0.950	0.958	0.950	0.957	0.825	4,670
2022-10-31	0.953	0.960	0.939	0.939	0.809	4,088
2022-10-28	0.976	0.976	0.960	0.969	0.835	100
2022-10-27	0.967	0.967	0.958	0.958	0.826	1,020
2022-10-26	0.965	0.970	0.960	0.970	0.836	4,230
2022-10-25	0.964	0.976	0.964	0.976	0.841	120
2022-10-24	0.989	0.989	0.961	0.977	0.842	2,358
2022-10-21	0.991	0.991	0.980	0.980	0.845	3,090
2022-10-20	0.990	0.992	0.980	0.988	0.851	614
2022-10-19	0.992	0.992	0.992	0.992	0.855	270
2022-10-18	0.990	0.999	0.980	0.999	0.861	6,415
2022-10-17	0.998	0.998	0.996	0.996	0.858	502
2022-10-14	0.985	0.985	0.985	0.985	0.849	30
2022-10-13	0.978	0.997	0.978	0.993	0.856	3,137
2022-10-12	0.999	0.999	0.980	0.980	0.845	310
2022-10-11	0.999	0.999	0.997	0.997	0.859	326
2022-10-10	1.000	1.000	0.999	0.999	0.861	540
2022-10-07	0.999	0.999	0.987	0.987	0.851	35
2022-10-06	1.008	1.008	1.000	1.000	0.862	1,720
2022-10-05	1.000	1.002	1.000	1.000	0.862	1,445
2022-10-04	1.000	1.000	0.999	1.000	0.862	1,048
2022-10-03	1.000	1.000	0.976	0.997	0.859	2,651
2022-09-30	0.978	1.000	0.978	1.000	0.862	1,428
2022-09-29	1.014	1.014	0.955	0.977	0.842	14,053
2022-09-28	1.020	1.020	1.010	1.016	0.876	1,119
2022-09-27	1.040	1.040	1.040	1.040	0.896	602
2022-09-26	1.056	1.058	1.056	1.058	0.912	1,085
2022-09-23	1.122	1.122	1.078	1.084	0.934	1,198
2022-09-22	1.076	1.126	1.074	1.096	0.944	2,783
2022-09-21	1.126	1.126	1.100	1.100	0.948	1,241
2022-09-20	1.128	1.128	1.114	1.114	0.960	1,454
2022-09-16	1.124	1.130	1.124	1.130	0.974	1,078
2022-09-15	1.140	1.140	1.128	1.138	0.981	5,624
2022-09-14	1.146	1.146	1.146	1.146	0.988	10
2022-09-13	1.148	1.148	1.132	1.132	0.976	454
2022-09-12	1.140	1.150	1.140	1.150	0.991	620
2022-09-05	1.120	1.142	1.120	1.140	0.982	2,411

← NewerPage 13 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.