HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.525 | 1.530 | 1.510 | 1.525 | 1.412 | 2,583 |
| 2025-08-15 | 1.543 | 1.543 | 1.523 | 1.535 | 1.421 | 2,751 |
| 2025-08-14 | 1.515 | 1.548 | 1.515 | 1.540 | 1.426 | 8,884 |
| 2025-08-13 | 1.525 | 1.525 | 1.510 | 1.515 | 1.403 | 2,093 |
| 2025-08-12 | 1.530 | 1.530 | 1.520 | 1.520 | 1.407 | 413 |
| 2025-08-11 | 1.565 | 1.565 | 1.543 | 1.543 | 1.428 | 2,770 |
| 2025-08-08 | 1.560 | 1.580 | 1.550 | 1.550 | 1.435 | 10,991 |
| 2025-08-07 | 1.575 | 1.580 | 1.530 | 1.530 | 1.417 | 4,189 |
| 2025-08-06 | 1.575 | 1.590 | 1.530 | 1.530 | 1.417 | 21,996 |
| 2025-08-05 | 1.535 | 1.560 | 1.535 | 1.560 | 1.444 | 7,656 |
| 2025-08-04 | 1.550 | 1.565 | 1.540 | 1.540 | 1.426 | 6,744 |
| 2025-08-01 | 1.545 | 1.545 | 1.530 | 1.540 | 1.426 | 5,168 |
| 2025-07-31 | 1.580 | 1.595 | 1.570 | 1.585 | 1.467 | 8,585 |
| 2025-07-30 | 1.540 | 1.570 | 1.535 | 1.550 | 1.435 | 9,372 |
| 2025-07-29 | 1.545 | 1.550 | 1.535 | 1.540 | 1.426 | 16,290 |
| 2025-07-28 | 1.505 | 1.540 | 1.505 | 1.515 | 1.403 | 8,593 |
| 2025-07-25 | 1.470 | 1.515 | 1.470 | 1.500 | 1.389 | 9,754 |
| 2025-07-24 | 1.495 | 1.510 | 1.470 | 1.470 | 1.361 | 1,982 |
| 2025-07-23 | 1.450 | 1.470 | 1.450 | 1.455 | 1.347 | 3,916 |
| 2025-07-22 | 1.438 | 1.460 | 1.430 | 1.450 | 1.342 | 10,726 |
| 2025-07-21 | 1.430 | 1.460 | 1.430 | 1.455 | 1.347 | 6,270 |
| 2025-07-18 | 1.450 | 1.450 | 1.435 | 1.450 | 1.342 | 4,773 |
| 2025-07-17 | 1.435 | 1.465 | 1.435 | 1.440 | 1.333 | 3,255 |
| 2025-07-16 | 1.450 | 1.460 | 1.435 | 1.460 | 1.352 | 5,836 |
| 2025-07-15 | 1.455 | 1.460 | 1.435 | 1.440 | 1.333 | 8,303 |
| 2025-07-14 | 1.480 | 1.480 | 1.460 | 1.460 | 1.352 | 654 |
| 2025-07-11 | 1.533 | 1.533 | 1.510 | 1.525 | 1.412 | 4,124 |
| 2025-07-10 | 1.535 | 1.540 | 1.520 | 1.535 | 1.421 | 5,837 |
| 2025-07-09 | 1.530 | 1.530 | 1.503 | 1.520 | 1.407 | 4,334 |
| 2025-07-08 | 1.510 | 1.530 | 1.510 | 1.530 | 1.417 | 2,368 |
| 2025-07-07 | 1.480 | 1.510 | 1.480 | 1.500 | 1.389 | 1,930 |
| 2025-07-04 | 1.480 | 1.495 | 1.475 | 1.495 | 1.384 | 10,679 |
| 2025-07-03 | 1.530 | 1.530 | 1.500 | 1.505 | 1.393 | 9,915 |
| 2025-07-02 | 1.520 | 1.525 | 1.505 | 1.520 | 1.407 | 1,089 |
| 2025-07-01 | 1.475 | 1.550 | 1.470 | 1.538 | 1.423 | 14,165 |
| 2025-06-30 | 1.525 | 1.540 | 1.500 | 1.500 | 1.389 | 2,347 |
| 2025-06-27 | 1.528 | 1.545 | 1.525 | 1.525 | 1.412 | 8,557 |
| 2025-06-26 | 1.535 | 1.550 | 1.535 | 1.540 | 1.426 | 274 |
| 2025-06-25 | 1.540 | 1.555 | 1.520 | 1.520 | 1.407 | 5,943 |
| 2025-06-24 | 1.540 | 1.540 | 1.508 | 1.515 | 1.403 | 3,654 |
| 2025-06-23 | 1.545 | 1.545 | 1.500 | 1.515 | 1.403 | 13,220 |
| 2025-06-19 | 1.520 | 1.555 | 1.520 | 1.550 | 1.435 | 7,362 |
| 2025-06-18 | 1.540 | 1.573 | 1.530 | 1.553 | 1.437 | 4,194 |
| 2025-06-17 | 1.590 | 1.600 | 1.575 | 1.575 | 1.458 | 8,752 |
| 2025-06-16 | 1.528 | 1.650 | 1.525 | 1.590 | 1.472 | 23,760 |
| 2025-06-13 | 1.518 | 1.530 | 1.480 | 1.515 | 1.403 | 48,942 |
| 2025-06-12 | 1.690 | 1.690 | 1.570 | 1.595 | 1.477 | 63,657 |
| 2025-06-11 | 1.680 | 1.733 | 1.650 | 1.655 | 1.532 | 47,174 |
| 2025-06-10 | 1.780 | 1.840 | 1.755 | 1.755 | 1.625 | 19,636 |
| 2025-06-09 | 1.695 | 1.750 | 1.660 | 1.740 | 1.611 | 35,000 |
| 2025-06-06 | 1.570 | 1.670 | 1.570 | 1.665 | 1.542 | 23,313 |
| 2025-06-05 | 1.495 | 1.560 | 1.490 | 1.560 | 1.444 | 16,346 |
| 2025-06-04 | 1.475 | 1.480 | 1.470 | 1.480 | 1.370 | 10,492 |
| 2025-06-03 | 1.475 | 1.480 | 1.450 | 1.478 | 1.368 | 10,463 |
| 2025-06-02 | 1.475 | 1.475 | 1.445 | 1.450 | 1.342 | 24,514 |
| 2025-05-30 | 1.450 | 1.455 | 1.445 | 1.450 | 1.342 | 4,211 |
| 2025-05-28 | 1.445 | 1.450 | 1.430 | 1.440 | 1.333 | 18,733 |
| 2025-05-27 | 1.415 | 1.440 | 1.405 | 1.435 | 1.329 | 9,422 |
| 2025-05-23 | 1.420 | 1.440 | 1.405 | 1.440 | 1.333 | 9,706 |
| 2025-05-22 | 1.430 | 1.440 | 1.410 | 1.420 | 1.315 | 27,114 |
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.