HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 1.770 | 1.780 | 1.770 | 1.770 | 1.695 | 39,159 |
| 2026-02-09 | 1.740 | 1.770 | 1.723 | 1.760 | 1.686 | 13,652 |
| 2026-02-06 | 1.705 | 1.740 | 1.705 | 1.735 | 1.662 | 12,228 |
| 2026-02-05 | 1.735 | 1.740 | 1.730 | 1.730 | 1.657 | 770 |
| 2026-02-04 | 1.778 | 1.780 | 1.750 | 1.750 | 1.676 | 3,775 |
| 2026-02-03 | 1.755 | 1.770 | 1.750 | 1.760 | 1.686 | 30,110 |
| 2026-02-02 | 1.698 | 1.738 | 1.695 | 1.738 | 1.664 | 24,289 |
| 2026-01-30 | 1.660 | 1.688 | 1.660 | 1.670 | 1.600 | 12,898 |
| 2026-01-29 | 1.655 | 1.665 | 1.655 | 1.665 | 1.595 | 10,058 |
| 2026-01-28 | 1.660 | 1.660 | 1.645 | 1.655 | 1.585 | 8,681 |
| 2026-01-27 | 1.620 | 1.625 | 1.600 | 1.625 | 1.557 | 14,256 |
| 2026-01-26 | 1.640 | 1.640 | 1.600 | 1.615 | 1.547 | 26,860 |
| 2026-01-23 | 1.630 | 1.640 | 1.610 | 1.610 | 1.542 | 8,317 |
| 2026-01-22 | 1.560 | 1.600 | 1.560 | 1.595 | 1.528 | 30,974 |
| 2026-01-21 | 1.480 | 1.510 | 1.480 | 1.510 | 1.446 | 9,235 |
| 2026-01-20 | 1.513 | 1.513 | 1.500 | 1.505 | 1.442 | 7,060 |
| 2026-01-19 | 1.500 | 1.505 | 1.495 | 1.505 | 1.442 | 7,112 |
| 2026-01-16 | 1.500 | 1.538 | 1.500 | 1.530 | 1.466 | 3,278 |
| 2026-01-15 | 1.520 | 1.520 | 1.510 | 1.515 | 1.451 | 11,351 |
| 2026-01-14 | 1.540 | 1.550 | 1.520 | 1.520 | 1.456 | 33,893 |
| 2026-01-13 | 1.540 | 1.550 | 1.535 | 1.550 | 1.485 | 22,546 |
| 2026-01-12 | 1.558 | 1.560 | 1.550 | 1.550 | 1.485 | 1,862 |
| 2026-01-09 | 1.560 | 1.575 | 1.558 | 1.560 | 1.494 | 8,567 |
| 2026-01-08 | 1.543 | 1.570 | 1.543 | 1.555 | 1.490 | 15,659 |
| 2026-01-07 | 1.535 | 1.595 | 1.520 | 1.558 | 1.492 | 7,223 |
| 2026-01-05 | 1.575 | 1.575 | 1.530 | 1.540 | 1.475 | 3,413 |
| 2026-01-02 | 1.498 | 1.575 | 1.495 | 1.555 | 1.490 | 11,388 |
| 2025-12-30 | 1.460 | 1.493 | 1.455 | 1.470 | 1.408 | 37,766 |
| 2025-12-29 | 1.393 | 1.393 | 1.355 | 1.370 | 1.312 | 24,302 |
| 2025-12-23 | 1.460 | 1.460 | 1.350 | 1.385 | 1.327 | 28,272 |
| 2025-12-22 | 1.470 | 1.480 | 1.460 | 1.460 | 1.399 | 8,262 |
| 2025-12-19 | 1.480 | 1.485 | 1.475 | 1.480 | 1.418 | 5,580 |
| 2025-12-18 | 1.495 | 1.510 | 1.475 | 1.485 | 1.422 | 11,922 |
| 2025-12-17 | 1.465 | 1.510 | 1.465 | 1.495 | 1.384 | 8,090 |
| 2025-12-16 | 1.458 | 1.475 | 1.455 | 1.455 | 1.347 | 3,740 |
| 2025-12-15 | 1.460 | 1.460 | 1.450 | 1.460 | 1.352 | 559 |
| 2025-12-12 | 1.475 | 1.475 | 1.455 | 1.460 | 1.352 | 6,892 |
| 2025-12-11 | 1.495 | 1.495 | 1.495 | 1.495 | 1.384 | 102 |
| 2025-12-10 | 1.485 | 1.488 | 1.470 | 1.485 | 1.375 | 11,484 |
| 2025-12-09 | 1.485 | 1.490 | 1.465 | 1.490 | 1.380 | 6,281 |
| 2025-12-08 | 1.505 | 1.505 | 1.480 | 1.480 | 1.370 | 2,013 |
| 2025-12-05 | 1.525 | 1.525 | 1.510 | 1.510 | 1.398 | 1,318 |
| 2025-12-04 | 1.470 | 1.510 | 1.470 | 1.510 | 1.398 | 4,507 |
| 2025-12-03 | 1.485 | 1.490 | 1.440 | 1.440 | 1.333 | 32,353 |
| 2025-12-02 | 1.525 | 1.525 | 1.480 | 1.480 | 1.370 | 14,127 |
| 2025-12-01 | 1.520 | 1.520 | 1.510 | 1.510 | 1.398 | 860 |
| 2025-11-28 | 1.530 | 1.530 | 1.510 | 1.525 | 1.412 | 1,814 |
| 2025-11-27 | 1.510 | 1.525 | 1.510 | 1.525 | 1.412 | 3,725 |
| 2025-11-26 | 1.505 | 1.530 | 1.505 | 1.530 | 1.417 | 6,605 |
| 2025-11-25 | 1.508 | 1.508 | 1.490 | 1.500 | 1.389 | 2,792 |
| 2025-11-24 | 1.525 | 1.540 | 1.520 | 1.520 | 1.407 | 3,093 |
| 2025-11-21 | 1.583 | 1.583 | 1.545 | 1.553 | 1.437 | 2,865 |
| 2025-11-20 | 1.583 | 1.585 | 1.555 | 1.570 | 1.454 | 700 |
| 2025-11-19 | 1.533 | 1.580 | 1.533 | 1.580 | 1.463 | 6,328 |
| 2025-11-18 | 1.565 | 1.565 | 1.520 | 1.543 | 1.428 | 5,687 |
| 2025-11-17 | 1.590 | 1.620 | 1.590 | 1.620 | 1.500 | 219 |
| 2025-11-14 | 1.635 | 1.635 | 1.598 | 1.598 | 1.479 | 2,737 |
| 2025-11-13 | 1.630 | 1.635 | 1.630 | 1.630 | 1.509 | 6,535 |
| 2025-11-12 | 1.635 | 1.635 | 1.625 | 1.630 | 1.509 | 3,210 |
| 2025-11-11 | 1.615 | 1.630 | 1.605 | 1.625 | 1.504 | 4,314 |
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.