HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.810 | 1.820 | 1.794 | 1.800 | 1.800 | 16,216 |
| 2026-07-29 | 1.800 | 1.810 | 1.795 | 1.795 | 1.795 | 614 |
| 2026-07-28 | 1.804 | 1.838 | 1.804 | 1.808 | 1.808 | 11,384 |
| 2026-07-27 | 1.786 | 1.820 | 1.786 | 1.802 | 1.802 | 16,921 |
| 2026-07-24 | 1.669 | 1.756 | 1.669 | 1.745 | 1.745 | 1,123 |
| 2026-07-23 | 1.756 | 1.756 | 1.734 | 1.734 | 1.734 | 9,314 |
| 2026-07-22 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 214 |
| 2026-07-21 | 1.700 | 1.752 | 1.700 | 1.752 | 1.752 | 1,424 |
| 2026-07-20 | 1.718 | 1.722 | 1.700 | 1.722 | 1.722 | 4,940 |
| 2026-07-17 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 3,050 |
| 2026-07-16 | 1.692 | 1.692 | 1.692 | 1.692 | 1.692 | 1,880 |
| 2026-07-15 | 1.682 | 1.682 | 1.670 | 1.670 | 1.670 | 1,340 |
| 2026-07-14 | 1.670 | 1.678 | 1.668 | 1.678 | 1.678 | 7,578 |
| 2026-07-13 | 1.660 | 1.668 | 1.660 | 1.668 | 1.668 | 5,074 |
| 2026-07-10 | 1.666 | 1.670 | 1.666 | 1.670 | 1.670 | 517 |
| 2026-07-09 | 1.664 | 1.664 | 1.664 | 1.664 | 1.664 | 0 |
| 2026-07-08 | 1.664 | 1.664 | 1.664 | 1.664 | 1.664 | 4,000 |
| 2026-07-07 | 1.674 | 1.675 | 1.672 | 1.675 | 1.675 | 3,307 |
| 2026-07-06 | 1.634 | 1.681 | 1.634 | 1.681 | 1.681 | 2,326 |
| 2026-07-03 | 1.604 | 1.642 | 1.604 | 1.642 | 1.642 | 10,681 |
| 2026-07-02 | 1.594 | 1.648 | 1.594 | 1.648 | 1.648 | 443 |
| 2026-07-01 | 1.614 | 1.614 | 1.600 | 1.602 | 1.602 | 921 |
| 2026-06-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 206 |
| 2026-06-29 | 1.607 | 1.610 | 1.596 | 1.600 | 1.600 | 919 |
| 2026-06-26 | 1.600 | 1.600 | 1.592 | 1.598 | 1.598 | 2,778 |
| 2026-06-25 | 1.592 | 1.596 | 1.581 | 1.596 | 1.596 | 2,872 |
| 2026-06-24 | 1.598 | 1.598 | 1.598 | 1.598 | 1.598 | 0 |
| 2026-06-23 | 1.608 | 1.608 | 1.596 | 1.598 | 1.598 | 4,543 |
| 2026-06-22 | 1.630 | 1.630 | 1.602 | 1.602 | 1.602 | 2,204 |
| 2026-06-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-06-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-06-17 | 1.620 | 1.660 | 1.606 | 1.660 | 1.660 | 582 |
| 2026-06-16 | 1.616 | 1.616 | 1.610 | 1.610 | 1.610 | 1,580 |
| 2026-06-15 | 1.720 | 1.720 | 1.640 | 1.640 | 1.640 | 3,207 |
| 2026-06-12 | 1.654 | 1.700 | 1.654 | 1.695 | 1.695 | 27,328 |
| 2026-06-11 | 1.612 | 1.620 | 1.612 | 1.620 | 1.620 | 1,680 |
| 2026-06-10 | 1.616 | 1.616 | 1.600 | 1.605 | 1.605 | 1,274 |
| 2026-06-09 | 1.626 | 1.636 | 1.620 | 1.620 | 1.620 | 3,057 |
| 2026-06-08 | 1.625 | 1.625 | 1.612 | 1.612 | 1.612 | 9,264 |
| 2026-06-05 | 1.620 | 1.638 | 1.620 | 1.637 | 1.637 | 5,242 |
| 2026-06-04 | 1.624 | 1.648 | 1.624 | 1.648 | 1.648 | 2,295 |
| 2026-06-03 | 1.660 | 1.665 | 1.630 | 1.630 | 1.630 | 2,717 |
| 2026-06-02 | 1.632 | 1.650 | 1.622 | 1.650 | 1.650 | 8,668 |
| 2026-06-01 | 1.624 | 1.642 | 1.624 | 1.636 | 1.636 | 7,421 |
| 2026-05-29 | 1.656 | 1.690 | 1.654 | 1.661 | 1.661 | 20,809 |
| 2026-05-28 | 1.662 | 1.671 | 1.654 | 1.654 | 1.654 | 8,238 |
| 2026-05-27 | 1.700 | 1.714 | 1.684 | 1.684 | 1.684 | 10,507 |
| 2026-05-26 | 1.682 | 1.706 | 1.682 | 1.704 | 1.704 | 15,310 |
| 2026-05-25 | 1.668 | 1.690 | 1.668 | 1.676 | 1.676 | 10,036 |
| 2026-05-22 | 1.623 | 1.636 | 1.623 | 1.628 | 1.628 | 9,079 |
| 2026-05-21 | 1.626 | 1.630 | 1.608 | 1.616 | 1.616 | 5,727 |
| 2026-05-20 | 1.621 | 1.630 | 1.600 | 1.630 | 1.630 | 14,918 |
| 2026-05-19 | 1.592 | 1.598 | 1.590 | 1.597 | 1.597 | 18,129 |
| 2026-05-18 | 1.575 | 1.575 | 1.562 | 1.564 | 1.564 | 2,888 |
| 2026-05-15 | 1.600 | 1.600 | 1.574 | 1.582 | 1.582 | 10,847 |
| 2026-05-14 | 1.589 | 1.589 | 1.589 | 1.589 | 1.589 | 0 |
| 2026-05-13 | 1.607 | 1.607 | 1.584 | 1.589 | 1.589 | 7,262 |
| 2026-05-12 | 1.595 | 1.606 | 1.570 | 1.570 | 1.570 | 18,268 |
| 2026-05-11 | 1.620 | 1.636 | 1.614 | 1.614 | 1.614 | 31,729 |
| 2026-05-08 | 1.655 | 1.655 | 1.618 | 1.620 | 1.620 | 14,134 |
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.