HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1.688 | 1.690 | 1.676 | 1.680 | 1.408 | 3,636 |
| 2022-01-13 | 1.680 | 1.684 | 1.680 | 1.684 | 1.411 | 545 |
| 2022-01-12 | 1.700 | 1.700 | 1.666 | 1.670 | 1.399 | 2,930 |
| 2022-01-11 | 1.690 | 1.696 | 1.690 | 1.696 | 1.421 | 11,349 |
| 2022-01-10 | 1.670 | 1.670 | 1.652 | 1.663 | 1.393 | 1,896 |
| 2022-01-07 | 1.648 | 1.688 | 1.646 | 1.688 | 1.414 | 2,410 |
| 2022-01-05 | 1.688 | 1.688 | 1.682 | 1.684 | 1.411 | 2,195 |
| 2022-01-04 | 1.672 | 1.672 | 1.672 | 1.672 | 1.401 | 50 |
| 2021-12-30 | 1.654 | 1.680 | 1.654 | 1.668 | 1.398 | 4,670 |
| 2021-12-22 | 1.618 | 1.618 | 1.618 | 1.618 | 1.356 | 5,931 |
| 2021-12-21 | 1.606 | 1.606 | 1.592 | 1.592 | 1.334 | 1,052 |
| 2021-12-20 | 1.598 | 1.598 | 1.582 | 1.585 | 1.328 | 2,524 |
| 2021-12-17 | 1.602 | 1.602 | 1.600 | 1.600 | 1.341 | 10,135 |
| 2021-12-16 | 1.616 | 1.616 | 1.616 | 1.616 | 1.354 | 1,238 |
| 2021-12-15 | 1.602 | 1.602 | 1.602 | 1.602 | 1.342 | 368 |
| 2021-12-14 | 1.612 | 1.612 | 1.604 | 1.604 | 1.344 | 539 |
| 2021-12-13 | 1.650 | 1.650 | 1.620 | 1.620 | 1.357 | 1,194 |
| 2021-12-10 | 1.652 | 1.656 | 1.640 | 1.640 | 1.374 | 5,796 |
| 2021-12-09 | 1.670 | 1.670 | 1.650 | 1.650 | 1.383 | 6,726 |
| 2021-12-08 | 1.668 | 1.668 | 1.668 | 1.668 | 1.398 | 6,162 |
| 2021-12-07 | 1.658 | 1.658 | 1.654 | 1.654 | 1.386 | 605 |
| 2021-12-03 | 1.638 | 1.640 | 1.628 | 1.640 | 1.374 | 4,274 |
| 2021-12-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.391 | 970 |
| 2021-11-30 | 1.682 | 1.682 | 1.652 | 1.652 | 1.384 | 1,064 |
| 2021-11-29 | 1.690 | 1.694 | 1.690 | 1.694 | 1.419 | 981 |
| 2021-11-26 | 1.692 | 1.692 | 1.692 | 1.692 | 1.418 | 1,100 |
| 2021-11-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.441 | 994 |
| 2021-11-18 | 1.872 | 1.872 | 1.872 | 1.872 | 1.569 | 134 |
| 2021-11-17 | 1.892 | 1.892 | 1.884 | 1.884 | 1.579 | 471 |
| 2021-11-16 | 1.900 | 1.906 | 1.896 | 1.896 | 1.589 | 1,686 |
| 2021-11-15 | 1.906 | 1.906 | 1.906 | 1.906 | 1.597 | 27 |
| 2021-11-10 | 1.886 | 1.888 | 1.886 | 1.886 | 1.580 | 909 |
| 2021-11-09 | 1.904 | 1.904 | 1.892 | 1.892 | 1.585 | 2,112 |
| 2021-11-08 | 1.948 | 1.948 | 1.948 | 1.948 | 1.632 | 100 |
| 2021-11-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.634 | 416 |
| 2021-11-02 | 1.974 | 1.974 | 1.974 | 1.974 | 1.654 | 438 |
| 2021-11-01 | 1.996 | 1.996 | 1.982 | 1.988 | 1.666 | 2,648 |
| 2021-10-27 | 1.948 | 1.948 | 1.944 | 1.944 | 1.629 | 630 |
| 2021-10-20 | 1.960 | 1.962 | 1.960 | 1.962 | 1.644 | 42 |
| 2021-10-15 | 1.914 | 1.916 | 1.914 | 1.916 | 1.605 | 244 |
← NewerPage 16 of 16 · 940 trading days
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.