HKFoods Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.380 | 1.445 | 1.380 | 1.430 | 1.324 | 38,194 |
| 2025-05-20 | 1.315 | 1.360 | 1.305 | 1.360 | 1.259 | 15,015 |
| 2025-05-19 | 1.310 | 1.310 | 1.285 | 1.290 | 1.194 | 8,602 |
| 2025-05-16 | 1.320 | 1.325 | 1.315 | 1.315 | 1.217 | 8,678 |
| 2025-05-15 | 1.320 | 1.320 | 1.300 | 1.315 | 1.217 | 37,815 |
| 2025-05-14 | 1.315 | 1.315 | 1.290 | 1.300 | 1.204 | 8,985 |
| 2025-05-13 | 1.310 | 1.330 | 1.295 | 1.315 | 1.217 | 5,678 |
| 2025-05-12 | 1.255 | 1.275 | 1.255 | 1.265 | 1.171 | 13,351 |
| 2025-05-09 | 1.230 | 1.250 | 1.230 | 1.250 | 1.157 | 2,119 |
| 2025-05-08 | 1.215 | 1.235 | 1.215 | 1.230 | 1.139 | 6,642 |
| 2025-05-07 | 1.210 | 1.220 | 1.200 | 1.205 | 1.116 | 8,569 |
| 2025-05-06 | 1.210 | 1.210 | 1.195 | 1.195 | 1.106 | 1,105 |
| 2025-05-02 | 1.175 | 1.210 | 1.175 | 1.200 | 1.111 | 10,136 |
| 2025-04-30 | 1.175 | 1.180 | 1.175 | 1.180 | 1.093 | 1,354 |
| 2025-04-29 | 1.195 | 1.195 | 1.180 | 1.180 | 1.093 | 5,037 |
| 2025-04-28 | 1.205 | 1.205 | 1.160 | 1.180 | 1.093 | 2,946 |
| 2025-04-25 | 1.150 | 1.195 | 1.150 | 1.195 | 1.106 | 11,389 |
| 2025-04-24 | 1.200 | 1.200 | 1.145 | 1.145 | 1.060 | 6,327 |
| 2025-04-23 | 1.290 | 1.300 | 1.285 | 1.300 | 1.120 | 3,127 |
| 2025-04-22 | 1.280 | 1.285 | 1.275 | 1.280 | 1.103 | 6,246 |
| 2025-04-17 | 1.280 | 1.300 | 1.270 | 1.270 | 1.094 | 3,511 |
| 2025-04-16 | 1.270 | 1.280 | 1.270 | 1.280 | 1.103 | 8 |
| 2025-04-15 | 1.280 | 1.280 | 1.250 | 1.250 | 1.077 | 13,600 |
| 2025-04-14 | 1.260 | 1.270 | 1.250 | 1.265 | 1.090 | 8,969 |
| 2025-04-11 | 1.235 | 1.250 | 1.235 | 1.240 | 1.069 | 12,030 |
| 2025-04-10 | 1.240 | 1.250 | 1.210 | 1.220 | 1.051 | 32,047 |
| 2025-04-09 | 1.180 | 1.185 | 1.140 | 1.165 | 1.004 | 19,941 |
| 2025-04-08 | 1.180 | 1.225 | 1.170 | 1.210 | 1.043 | 8,782 |
| 2025-04-07 | 1.070 | 1.155 | 1.070 | 1.130 | 0.974 | 31,518 |
| 2025-04-04 | 1.235 | 1.235 | 1.170 | 1.200 | 1.034 | 23,815 |
| 2025-04-03 | 1.215 | 1.260 | 1.215 | 1.245 | 1.073 | 7,272 |
| 2025-04-02 | 1.225 | 1.245 | 1.225 | 1.235 | 1.064 | 4,745 |
| 2025-04-01 | 1.260 | 1.260 | 1.225 | 1.245 | 1.073 | 4,942 |
| 2025-03-31 | 1.270 | 1.270 | 1.220 | 1.260 | 1.086 | 15,084 |
| 2025-03-28 | 1.225 | 1.280 | 1.220 | 1.245 | 1.073 | 26,032 |
| 2025-03-27 | 1.260 | 1.275 | 1.230 | 1.235 | 1.064 | 19,244 |
| 2025-03-26 | 1.250 | 1.275 | 1.245 | 1.260 | 1.086 | 8,617 |
| 2025-03-25 | 1.190 | 1.225 | 1.190 | 1.220 | 1.051 | 5,033 |
| 2025-03-24 | 1.175 | 1.190 | 1.175 | 1.190 | 1.025 | 3,210 |
| 2025-03-21 | 1.175 | 1.185 | 1.175 | 1.185 | 1.021 | 18,109 |
| 2025-03-20 | 1.155 | 1.160 | 1.150 | 1.160 | 1.000 | 3,517 |
| 2025-03-19 | 1.165 | 1.170 | 1.155 | 1.160 | 1.000 | 947 |
| 2025-03-18 | 1.150 | 1.160 | 1.150 | 1.150 | 0.991 | 20,856 |
| 2025-03-17 | 1.100 | 1.145 | 1.100 | 1.145 | 0.987 | 4,567 |
| 2025-03-14 | 1.080 | 1.100 | 1.080 | 1.100 | 0.948 | 4,448 |
| 2025-03-13 | 1.075 | 1.085 | 1.070 | 1.075 | 0.926 | 4,681 |
| 2025-03-12 | 1.090 | 1.090 | 1.050 | 1.050 | 0.905 | 19,128 |
| 2025-03-11 | 1.070 | 1.080 | 1.070 | 1.075 | 0.926 | 9,211 |
| 2025-03-10 | 1.050 | 1.070 | 1.050 | 1.070 | 0.922 | 11,147 |
| 2025-03-07 | 1.050 | 1.060 | 1.050 | 1.055 | 0.909 | 1,164 |
| 2025-03-06 | 1.055 | 1.065 | 1.045 | 1.065 | 0.918 | 4,944 |
| 2025-03-05 | 1.060 | 1.065 | 1.050 | 1.055 | 0.909 | 12,603 |
| 2025-03-04 | 1.050 | 1.055 | 1.050 | 1.055 | 0.909 | 2,055 |
| 2025-03-03 | 1.050 | 1.050 | 1.040 | 1.050 | 0.905 | 3,840 |
| 2025-02-28 | 1.070 | 1.070 | 1.045 | 1.050 | 0.905 | 19,998 |
| 2025-02-27 | 1.070 | 1.090 | 1.065 | 1.070 | 0.922 | 2,913 |
| 2025-02-26 | 1.070 | 1.090 | 1.070 | 1.075 | 0.926 | 4,456 |
| 2025-02-25 | 1.085 | 1.095 | 1.070 | 1.080 | 0.931 | 5,503 |
| 2025-02-24 | 1.070 | 1.095 | 1.070 | 1.090 | 0.939 | 6,263 |
| 2025-02-21 | 1.060 | 1.070 | 1.055 | 1.060 | 0.913 | 19,124 |
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.