HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.615 | 1.630 | 1.605 | 1.625 | 1.504 | 4,314 |
| 2025-11-10 | 1.635 | 1.650 | 1.630 | 1.635 | 1.514 | 2,817 |
| 2025-11-07 | 1.635 | 1.640 | 1.595 | 1.615 | 1.495 | 27,537 |
| 2025-11-06 | 1.635 | 1.650 | 1.620 | 1.645 | 1.523 | 12,961 |
| 2025-11-05 | 1.605 | 1.640 | 1.605 | 1.635 | 1.514 | 14,252 |
| 2025-11-04 | 1.673 | 1.685 | 1.653 | 1.675 | 1.551 | 17,505 |
| 2025-11-03 | 1.690 | 1.695 | 1.640 | 1.655 | 1.532 | 44,932 |
| 2025-10-31 | 1.690 | 1.708 | 1.673 | 1.680 | 1.555 | 13,641 |
| 2025-10-30 | 1.663 | 1.695 | 1.660 | 1.660 | 1.537 | 16,590 |
| 2025-10-29 | 1.675 | 1.688 | 1.653 | 1.660 | 1.537 | 32,495 |
| 2025-10-28 | 1.733 | 1.733 | 1.670 | 1.680 | 1.555 | 8,599 |
| 2025-10-27 | 1.703 | 1.720 | 1.695 | 1.715 | 1.588 | 21,978 |
| 2025-10-24 | 1.650 | 1.700 | 1.633 | 1.680 | 1.555 | 37,121 |
| 2025-10-23 | 1.515 | 1.630 | 1.505 | 1.620 | 1.500 | 31,552 |
| 2025-10-22 | 1.510 | 1.510 | 1.480 | 1.500 | 1.389 | 9,305 |
| 2025-10-21 | 1.510 | 1.510 | 1.490 | 1.500 | 1.389 | 8,442 |
| 2025-10-20 | 1.498 | 1.500 | 1.480 | 1.495 | 1.384 | 9,156 |
| 2025-10-17 | 1.490 | 1.493 | 1.480 | 1.490 | 1.380 | 8,611 |
| 2025-10-16 | 1.508 | 1.515 | 1.500 | 1.500 | 1.389 | 5,103 |
| 2025-10-15 | 1.510 | 1.515 | 1.505 | 1.505 | 1.393 | 13,355 |
| 2025-10-14 | 1.520 | 1.520 | 1.500 | 1.505 | 1.393 | 816 |
| 2025-10-13 | 1.520 | 1.520 | 1.500 | 1.515 | 1.403 | 7,408 |
| 2025-10-10 | 1.520 | 1.520 | 1.495 | 1.505 | 1.393 | 21,559 |
| 2025-10-09 | 1.500 | 1.520 | 1.500 | 1.520 | 1.407 | 4,112 |
| 2025-10-08 | 1.505 | 1.515 | 1.505 | 1.515 | 1.403 | 30,871 |
| 2025-10-07 | 1.510 | 1.523 | 1.495 | 1.513 | 1.400 | 11,118 |
| 2025-10-06 | 1.465 | 1.485 | 1.455 | 1.483 | 1.373 | 11,641 |
| 2025-10-03 | 1.500 | 1.508 | 1.500 | 1.503 | 1.391 | 5,320 |
| 2025-10-02 | 1.508 | 1.508 | 1.493 | 1.493 | 1.382 | 10,790 |
| 2025-10-01 | 1.475 | 1.485 | 1.475 | 1.485 | 1.375 | 4,964 |
| 2025-09-30 | 1.493 | 1.493 | 1.478 | 1.480 | 1.370 | 6,174 |
| 2025-09-29 | 1.493 | 1.495 | 1.485 | 1.490 | 1.380 | 8,257 |
| 2025-09-26 | 1.500 | 1.500 | 1.470 | 1.470 | 1.361 | 21,740 |
| 2025-09-25 | 1.500 | 1.500 | 1.495 | 1.495 | 1.384 | 6,620 |
| 2025-09-24 | 1.495 | 1.500 | 1.480 | 1.490 | 1.380 | 10,278 |
| 2025-09-23 | 1.513 | 1.515 | 1.490 | 1.495 | 1.384 | 11,020 |
| 2025-09-22 | 1.493 | 1.515 | 1.485 | 1.503 | 1.391 | 8,207 |
| 2025-09-19 | 1.500 | 1.500 | 1.475 | 1.475 | 1.366 | 4,827 |
| 2025-09-18 | 1.493 | 1.505 | 1.493 | 1.498 | 1.386 | 12,880 |
| 2025-09-17 | 1.495 | 1.495 | 1.483 | 1.483 | 1.373 | 3,575 |
| 2025-09-16 | 1.480 | 1.490 | 1.475 | 1.475 | 1.366 | 11,683 |
| 2025-09-15 | 1.500 | 1.500 | 1.485 | 1.485 | 1.375 | 5,082 |
| 2025-09-12 | 1.505 | 1.505 | 1.480 | 1.490 | 1.380 | 7,333 |
| 2025-09-11 | 1.493 | 1.505 | 1.485 | 1.495 | 1.384 | 1,794 |
| 2025-09-10 | 1.490 | 1.490 | 1.475 | 1.485 | 1.375 | 6,143 |
| 2025-09-09 | 1.498 | 1.505 | 1.483 | 1.490 | 1.380 | 7,028 |
| 2025-09-08 | 1.493 | 1.510 | 1.490 | 1.498 | 1.386 | 4,575 |
| 2025-09-05 | 1.538 | 1.538 | 1.500 | 1.500 | 1.389 | 5,559 |
| 2025-09-04 | 1.525 | 1.545 | 1.525 | 1.530 | 1.417 | 11,002 |
| 2025-09-03 | 1.513 | 1.513 | 1.505 | 1.513 | 1.400 | 1,259 |
| 2025-09-02 | 1.508 | 1.510 | 1.505 | 1.505 | 1.393 | 2,012 |
| 2025-09-01 | 1.510 | 1.513 | 1.500 | 1.503 | 1.391 | 6,652 |
| 2025-08-29 | 1.520 | 1.520 | 1.515 | 1.520 | 1.407 | 375 |
| 2025-08-28 | 1.525 | 1.525 | 1.510 | 1.515 | 1.403 | 7,092 |
| 2025-08-27 | 1.530 | 1.530 | 1.515 | 1.520 | 1.407 | 1,882 |
| 2025-08-26 | 1.518 | 1.535 | 1.500 | 1.535 | 1.421 | 5,749 |
| 2025-08-22 | 1.505 | 1.515 | 1.488 | 1.495 | 1.384 | 12,808 |
| 2025-08-21 | 1.495 | 1.510 | 1.490 | 1.508 | 1.396 | 14,658 |
| 2025-08-20 | 1.520 | 1.520 | 1.518 | 1.520 | 1.407 | 433 |
| 2025-08-19 | 1.518 | 1.535 | 1.518 | 1.525 | 1.412 | 1,922 |
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.