HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.674 | 1.674 | 1.630 | 1.640 | 1.640 | 15,014 |
| 2026-05-06 | 1.738 | 1.738 | 1.698 | 1.703 | 1.703 | 26,100 |
| 2026-05-05 | 1.618 | 1.697 | 1.618 | 1.682 | 1.682 | 13,935 |
| 2026-05-04 | 1.624 | 1.626 | 1.610 | 1.610 | 1.610 | 17,905 |
| 2026-05-01 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2026-04-30 | 1.610 | 1.611 | 1.568 | 1.595 | 1.595 | 17,949 |
| 2026-04-29 | 1.596 | 1.662 | 1.588 | 1.645 | 1.645 | 14,655 |
| 2026-04-28 | 1.756 | 1.756 | 1.710 | 1.710 | 1.710 | 6,774 |
| 2026-04-27 | 1.785 | 1.785 | 1.768 | 1.770 | 1.770 | 14,054 |
| 2026-04-24 | 1.834 | 1.834 | 1.818 | 1.822 | 1.822 | 9,202 |
| 2026-04-23 | 1.796 | 1.856 | 1.796 | 1.836 | 1.836 | 15,937 |
| 2026-04-22 | 1.890 | 1.898 | 1.890 | 1.898 | 1.818 | 6,436 |
| 2026-04-21 | 1.906 | 1.906 | 1.896 | 1.898 | 1.818 | 2,928 |
| 2026-04-20 | 1.888 | 1.908 | 1.888 | 1.902 | 1.822 | 3,714 |
| 2026-04-17 | 1.896 | 1.906 | 1.896 | 1.900 | 1.820 | 9,034 |
| 2026-04-16 | 1.896 | 1.906 | 1.896 | 1.900 | 1.820 | 11,450 |
| 2026-04-15 | 1.910 | 1.910 | 1.890 | 1.895 | 1.815 | 4,006 |
| 2026-04-14 | 1.906 | 1.906 | 1.896 | 1.904 | 1.824 | 6,825 |
| 2026-04-13 | 1.888 | 1.906 | 1.888 | 1.896 | 1.816 | 7,942 |
| 2026-04-10 | 1.920 | 1.930 | 1.914 | 1.916 | 1.835 | 6,027 |
| 2026-04-09 | 1.877 | 1.880 | 1.862 | 1.875 | 1.796 | 3,555 |
| 2026-04-08 | 1.835 | 1.862 | 1.826 | 1.860 | 1.782 | 11,191 |
| 2026-04-07 | 1.834 | 1.834 | 1.779 | 1.779 | 1.704 | 12,179 |
| 2026-04-02 | 1.840 | 1.843 | 1.830 | 1.843 | 1.765 | 4,084 |
| 2026-04-01 | 1.800 | 1.840 | 1.800 | 1.840 | 1.762 | 5,162 |
| 2026-03-31 | 1.785 | 1.815 | 1.783 | 1.783 | 1.707 | 6,201 |
| 2026-03-30 | 1.825 | 1.825 | 1.800 | 1.800 | 1.724 | 2,469 |
| 2026-03-27 | 1.850 | 1.850 | 1.815 | 1.830 | 1.753 | 1,604 |
| 2026-03-26 | 1.820 | 1.860 | 1.820 | 1.860 | 1.782 | 1,484 |
| 2026-03-25 | 1.860 | 1.860 | 1.830 | 1.843 | 1.765 | 8,913 |
| 2026-03-24 | 1.823 | 1.848 | 1.823 | 1.848 | 1.770 | 11,908 |
| 2026-03-23 | 1.750 | 1.805 | 1.725 | 1.805 | 1.729 | 5,663 |
| 2026-03-20 | 1.780 | 1.795 | 1.780 | 1.780 | 1.705 | 2,368 |
| 2026-03-19 | 1.765 | 1.765 | 1.735 | 1.760 | 1.686 | 12,118 |
| 2026-03-18 | 1.853 | 1.853 | 1.780 | 1.790 | 1.715 | 57,531 |
| 2026-03-17 | 1.845 | 1.845 | 1.828 | 1.843 | 1.765 | 1,660 |
| 2026-03-16 | 1.850 | 1.863 | 1.840 | 1.845 | 1.767 | 18,532 |
| 2026-03-13 | 1.845 | 1.870 | 1.825 | 1.870 | 1.791 | 234 |
| 2026-03-12 | 1.835 | 1.850 | 1.835 | 1.835 | 1.758 | 2,113 |
| 2026-03-11 | 1.855 | 1.855 | 1.840 | 1.845 | 1.767 | 642 |
| 2026-03-10 | 1.830 | 1.850 | 1.830 | 1.840 | 1.762 | 145 |
| 2026-03-09 | 1.770 | 1.813 | 1.770 | 1.813 | 1.736 | 6,505 |
| 2026-03-06 | 1.840 | 1.840 | 1.805 | 1.813 | 1.736 | 13,328 |
| 2026-03-05 | 1.865 | 1.883 | 1.865 | 1.880 | 1.801 | 8,053 |
| 2026-03-04 | 1.838 | 1.885 | 1.838 | 1.885 | 1.806 | 14,414 |
| 2026-03-03 | 1.790 | 1.810 | 1.785 | 1.810 | 1.734 | 10,833 |
| 2026-03-02 | 1.853 | 1.875 | 1.850 | 1.850 | 1.772 | 6,805 |
| 2026-02-27 | 1.895 | 1.900 | 1.860 | 1.880 | 1.801 | 1,822 |
| 2026-02-26 | 1.830 | 1.860 | 1.830 | 1.860 | 1.782 | 20,820 |
| 2026-02-25 | 1.885 | 1.885 | 1.810 | 1.810 | 1.734 | 20,523 |
| 2026-02-24 | 1.920 | 1.920 | 1.865 | 1.878 | 1.798 | 20,940 |
| 2026-02-23 | 1.955 | 1.955 | 1.925 | 1.925 | 1.844 | 4,402 |
| 2026-02-20 | 1.945 | 1.948 | 1.935 | 1.948 | 1.865 | 7,777 |
| 2026-02-19 | 1.920 | 1.950 | 1.920 | 1.940 | 1.858 | 32,818 |
| 2026-02-18 | 1.830 | 1.930 | 1.830 | 1.913 | 1.832 | 59,888 |
| 2026-02-17 | 1.820 | 1.820 | 1.800 | 1.800 | 1.724 | 6,790 |
| 2026-02-16 | 1.813 | 1.820 | 1.810 | 1.815 | 1.739 | 17,064 |
| 2026-02-13 | 1.825 | 1.825 | 1.790 | 1.793 | 1.717 | 18,046 |
| 2026-02-12 | 1.760 | 1.775 | 1.750 | 1.750 | 1.676 | 20,772 |
| 2026-02-11 | 1.760 | 1.785 | 1.760 | 1.768 | 1.693 | 14,335 |
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.