HKFoods Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.030	1.065	1.030	1.050	0.905	15,471
2025-02-19	1.080	1.080	1.055	1.075	0.926	2,739
2025-02-17	1.100	1.100	1.070	1.070	0.922	4,074
2025-02-14	1.140	1.140	1.095	1.105	0.952	24,030
2025-02-13	1.010	1.010	1.000	1.000	0.862	3,273
2025-02-12	0.990	1.000	0.990	1.000	0.862	5,601
2025-02-11	1.015	1.015	0.990	0.990	0.853	10,673
2025-02-10	1.025	1.025	0.998	0.998	0.860	9,753
2025-02-07	1.010	1.025	1.010	1.010	0.870	738
2025-02-06	0.990	0.998	0.990	0.998	0.860	1,889
2025-02-05	0.994	0.994	0.994	0.994	0.857	1,600
2025-02-04	1.000	1.015	1.000	1.015	0.875	2,432
2025-02-03	1.015	1.020	1.000	1.010	0.870	8,500
2025-01-31	1.020	1.030	1.010	1.030	0.888	1,661
2025-01-30	0.996	1.020	0.996	1.020	0.879	5,022
2025-01-29	1.020	1.020	0.998	1.015	0.875	7,897
2025-01-28	0.992	1.020	0.982	1.020	0.879	12,834
2025-01-27	1.015	1.030	1.010	1.020	0.879	3,814
2025-01-24	0.998	1.025	0.996	1.025	0.883	10,130
2025-01-23	0.994	0.998	0.980	0.980	0.845	2,867
2025-01-22	0.956	0.994	0.956	0.992	0.855	7,227
2025-01-21	0.950	0.978	0.950	0.968	0.834	2,763
2025-01-20	0.932	0.966	0.932	0.966	0.832	5,900
2025-01-17	0.970	0.970	0.940	0.942	0.812	8,165
2025-01-16	0.996	1.015	0.972	0.984	0.848	10,666
2025-01-15	0.900	1.000	0.894	0.998	0.860	26,893
2025-01-14	0.876	0.882	0.864	0.872	0.751	2,212
2025-01-13	0.860	0.874	0.850	0.864	0.745	7,213
2025-01-10	0.850	0.858	0.850	0.858	0.739	5,137
2025-01-09	0.842	0.856	0.842	0.856	0.738	8,550
2025-01-08	0.844	0.844	0.836	0.844	0.727	1,141
2025-01-07	0.826	0.840	0.826	0.838	0.722	9,251
2025-01-03	0.814	0.814	0.800	0.806	0.695	1,441
2025-01-02	0.780	0.780	0.772	0.772	0.665	5,018
2024-12-30	0.760	0.776	0.760	0.766	0.660	8,840
2024-12-27	0.764	0.778	0.764	0.772	0.665	12,674
2024-12-23	0.774	0.774	0.760	0.774	0.667	3,146
2024-12-20	0.790	0.790	0.768	0.780	0.672	7,705
2024-12-19	0.772	0.778	0.772	0.778	0.670	6,163
2024-12-18	0.776	0.778	0.766	0.766	0.660	1,528
2024-12-16	0.780	0.788	0.780	0.788	0.679	401
2024-12-13	0.786	0.800	0.786	0.796	0.686	5,480
2024-12-12	0.800	0.816	0.800	0.816	0.703	1,373
2024-12-11	0.808	0.810	0.800	0.810	0.698	2,454
2024-12-10	0.826	0.826	0.824	0.824	0.710	2,997
2024-12-09	0.814	0.834	0.814	0.834	0.719	961
2024-12-05	0.854	0.860	0.850	0.850	0.733	3,672
2024-12-04	0.868	0.868	0.856	0.860	0.741	5,839
2024-12-03	0.860	0.872	0.858	0.868	0.748	10,114
2024-11-29	0.834	0.834	0.834	0.834	0.719	3,000
2024-11-28	0.826	0.848	0.820	0.844	0.727	2,970
2024-11-27	0.848	0.848	0.824	0.824	0.710	1,309
2024-11-26	0.844	0.844	0.832	0.834	0.719	692
2024-11-25	0.814	0.824	0.814	0.814	0.701	1,050
2024-11-22	0.792	0.798	0.792	0.794	0.684	2,605
2024-11-21	0.828	0.828	0.826	0.826	0.712	1,500
2024-11-20	0.850	0.850	0.848	0.848	0.731	210
2024-11-19	0.870	0.870	0.870	0.870	0.750	437
2024-11-15	0.848	0.858	0.848	0.848	0.731	3,780
2024-11-14	0.852	0.852	0.852	0.852	0.734	12

← NewerPage 8 of 16 · 938 trading daysOlder →

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.