HKFoods Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.140	1.140	1.140	1.140	0.982	2,000
2022-08-19	1.162	1.162	1.162	1.162	1.001	19
2022-08-12	1.170	1.170	1.170	1.170	1.008	146
2022-08-04	1.162	1.162	1.162	1.162	1.001	1
2022-08-03	1.160	1.160	1.160	1.160	1.000	50
2022-07-18	1.176	1.176	1.174	1.174	1.012	610
2022-07-15	1.168	1.168	1.160	1.160	1.000	4,585
2022-07-14	1.170	1.170	1.158	1.158	0.998	2,730
2022-07-13	1.170	1.170	1.160	1.162	1.001	1,468
2022-07-12	1.170	1.170	1.154	1.162	1.001	1,303
2022-07-11	1.180	1.180	1.178	1.178	1.015	103
2022-07-08	1.198	1.198	1.198	1.198	1.032	1,000
2022-07-07	1.180	1.184	1.180	1.182	1.019	2,516
2022-07-06	1.180	1.192	1.180	1.180	1.017	2,055
2022-07-05	1.202	1.208	1.200	1.200	1.034	62
2022-07-04	1.196	1.196	1.196	1.196	1.031	500
2022-07-01	1.190	1.200	1.188	1.188	1.024	1,131
2022-06-30	1.206	1.206	1.180	1.186	1.022	1,365
2022-06-29	1.218	1.218	1.188	1.188	1.024	1,253
2022-06-28	1.224	1.224	1.200	1.204	1.038	2,070
2022-06-27	1.188	1.226	1.188	1.216	1.048	9
2022-06-22	1.194	1.194	1.190	1.190	1.025	75
2022-06-21	1.196	1.196	1.194	1.194	1.029	610
2022-06-20	1.190	1.190	1.188	1.188	1.024	218
2022-06-17	1.196	1.196	1.188	1.188	1.024	1,675
2022-06-16	1.202	1.202	1.182	1.182	1.019	115
2022-06-15	1.182	1.198	1.182	1.198	1.032	6,112
2022-06-14	1.184	1.184	1.172	1.184	1.020	4,708
2022-06-13	1.198	1.198	1.182	1.192	1.027	4,101
2022-06-10	1.238	1.238	1.216	1.216	1.048	539
2022-06-09	1.244	1.244	1.240	1.240	1.069	448
2022-06-08	1.248	1.248	1.246	1.246	1.074	512
2022-06-07	1.250	1.250	1.232	1.238	1.067	4,015
2022-06-06	1.272	1.272	1.260	1.260	1.086	10,258
2022-06-01	1.276	1.278	1.276	1.278	1.101	2,600
2022-05-31	1.290	1.300	1.288	1.288	1.110	363
2022-05-30	1.298	1.298	1.282	1.292	1.113	1,590
2022-05-27	1.282	1.282	1.282	1.282	1.105	30
2022-05-25	1.298	1.298	1.298	1.298	1.119	95
2022-05-24	1.306	1.310	1.298	1.298	1.119	1,220
2022-05-23	1.296	1.296	1.290	1.290	1.112	70
2022-05-20	1.298	1.308	1.298	1.308	1.127	205
2022-05-19	1.284	1.284	1.284	1.284	1.106	12
2022-05-18	1.320	1.320	1.320	1.320	1.138	108
2022-05-17	1.360	1.360	1.316	1.334	1.150	6,812
2022-05-16	1.302	1.308	1.302	1.308	1.127	55
2022-05-13	1.290	1.304	1.290	1.296	1.117	257
2022-05-12	1.278	1.280	1.268	1.268	1.093	3,177
2022-05-11	1.292	1.292	1.274	1.284	1.106	5,203
2022-05-10	1.332	1.332	1.298	1.300	1.120	905
2022-05-09	1.368	1.368	1.312	1.336	1.151	8,629
2022-05-06	1.358	1.358	1.354	1.354	1.167	1,002
2022-05-05	1.368	1.368	1.346	1.354	1.167	4,464
2022-05-04	1.376	1.378	1.362	1.362	1.174	4,557
2022-05-03	1.398	1.398	1.398	1.398	1.205	2
2022-04-29	1.388	1.408	1.388	1.394	1.201	7,374
2022-04-28	1.392	1.392	1.390	1.390	1.198	384
2022-04-27	1.414	1.414	1.398	1.398	1.205	29
2022-04-26	1.422	1.422	1.412	1.418	1.222	2,073
2022-04-25	1.462	1.462	1.434	1.434	1.236	7,762

← NewerPage 14 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.