HKFoods Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.460	1.474	1.460	1.474	1.270	14,588
2022-04-21	1.452	1.474	1.452	1.465	1.262	9,380
2022-04-20	1.446	1.456	1.440	1.440	1.241	622
2022-04-19	1.428	1.430	1.422	1.430	1.232	2,122
2022-04-14	1.406	1.432	1.406	1.420	1.224	1,565
2022-04-13	1.398	1.414	1.392	1.412	1.217	7,744
2022-04-12	1.408	1.422	1.392	1.418	1.222	3,961
2022-04-11	1.420	1.432	1.404	1.412	1.217	6,839
2022-04-08	1.424	1.438	1.420	1.424	1.227	1,363
2022-04-07	1.422	1.422	1.388	1.412	1.217	4,841
2022-04-06	1.486	1.486	1.410	1.428	1.231	5,149
2022-04-05	1.474	1.474	1.448	1.448	1.248	12,905
2022-04-04	1.470	1.470	1.452	1.460	1.258	3,262
2022-04-01	1.452	1.452	1.448	1.448	1.248	735
2022-03-31	1.470	1.470	1.434	1.446	1.246	5,536
2022-03-29	1.458	1.486	1.458	1.486	1.245	7,002
2022-03-28	1.438	1.446	1.438	1.446	1.212	192
2022-03-25	1.446	1.446	1.440	1.440	1.206	12,752
2022-03-24	1.430	1.432	1.430	1.431	1.199	822
2022-03-22	1.468	1.468	1.462	1.462	1.225	563
2022-03-21	1.468	1.468	1.461	1.461	1.224	5,317
2022-03-17	1.444	1.444	1.444	1.444	1.210	50
2022-03-15	1.440	1.440	1.432	1.432	1.200	658
2022-03-14	1.460	1.470	1.458	1.458	1.222	69
2022-03-11	1.442	1.442	1.422	1.422	1.192	590
2022-03-09	1.421	1.421	1.421	1.421	1.191	187
2022-03-08	1.406	1.406	1.406	1.406	1.178	192
2022-03-07	1.352	1.404	1.344	1.388	1.163	3,538
2022-03-04	1.378	1.430	1.366	1.430	1.198	2,203
2022-03-03	1.402	1.402	1.388	1.394	1.168	2,401
2022-03-02	1.406	1.406	1.406	1.406	1.178	355
2022-03-01	1.436	1.436	1.408	1.408	1.180	2,646
2022-02-28	1.480	1.480	1.480	1.480	1.240	7
2022-02-25	1.468	1.480	1.468	1.480	1.240	422
2022-02-24	1.422	1.426	1.422	1.426	1.195	4,935
2022-02-23	1.510	1.510	1.510	1.510	1.265	200
2022-02-21	1.506	1.506	1.482	1.488	1.247	9,234
2022-02-18	1.506	1.506	1.504	1.504	1.260	782
2022-02-17	1.560	1.560	1.538	1.538	1.289	2,382
2022-02-16	1.596	1.596	1.574	1.574	1.319	3,005
2022-02-14	1.550	1.576	1.550	1.576	1.321	7,264
2022-02-11	1.592	1.592	1.592	1.592	1.334	2,682
2022-02-10	1.614	1.616	1.592	1.594	1.336	4,020
2022-02-08	1.688	1.688	1.688	1.688	1.414	588
2022-02-07	1.660	1.668	1.660	1.664	1.394	211
2022-02-04	1.660	1.668	1.658	1.658	1.389	2,059
2022-02-03	1.636	1.638	1.630	1.632	1.367	4,465
2022-02-02	1.660	1.660	1.654	1.656	1.388	1,100
2022-02-01	1.632	1.656	1.632	1.654	1.386	4,264
2022-01-31	1.630	1.632	1.628	1.628	1.364	9
2022-01-28	1.616	1.630	1.600	1.612	1.351	4,092
2022-01-27	1.664	1.666	1.660	1.662	1.393	2,732
2022-01-26	1.648	1.658	1.648	1.652	1.384	2,820
2022-01-25	1.628	1.646	1.626	1.632	1.368	15,525
2022-01-24	1.632	1.632	1.582	1.588	1.331	1,325
2022-01-21	1.630	1.630	1.630	1.630	1.366	247
2022-01-20	1.664	1.664	1.662	1.662	1.393	663
2022-01-19	1.696	1.696	1.686	1.688	1.414	1,535
2022-01-18	1.698	1.708	1.690	1.708	1.431	18,233
2022-01-17	1.688	1.708	1.688	1.704	1.428	2,257

← NewerPage 15 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.