HKFoods Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.824	0.842	0.824	0.842	0.726	1,094
2024-11-12	0.818	0.818	0.800	0.812	0.700	245
2024-01-16	0.775	0.778	0.775	0.778	0.670	1,318
2024-01-11	0.775	0.775	0.771	0.773	0.666	2,954
2024-01-09	0.771	0.771	0.771	0.771	0.664	563
2024-01-08	0.765	0.765	0.765	0.765	0.659	1,463
2024-01-05	0.767	0.767	0.766	0.766	0.660	1,435
2024-01-04	0.774	0.774	0.774	0.774	0.667	260
2023-12-21	0.735	0.735	0.734	0.734	0.632	140
2023-12-11	0.740	0.740	0.738	0.738	0.636	105
2023-12-08	0.741	0.741	0.733	0.739	0.637	4,096
2023-12-07	0.735	0.739	0.730	0.738	0.636	3,300
2023-12-05	0.726	0.735	0.726	0.735	0.633	1,800
2023-12-04	0.726	0.734	0.726	0.734	0.633	1,006
2023-12-01	0.737	0.740	0.730	0.738	0.636	1,223
2023-11-30	0.727	0.736	0.727	0.736	0.634	3,171
2023-11-29	0.725	0.725	0.720	0.720	0.620	2,900
2023-11-28	0.730	0.730	0.722	0.726	0.626	783
2023-11-27	0.722	0.730	0.721	0.730	0.629	1,740
2023-11-24	0.730	0.735	0.726	0.726	0.626	628
2023-11-23	0.720	0.729	0.717	0.729	0.628	467
2023-11-22	0.730	0.730	0.723	0.729	0.628	1,110
2023-11-21	0.730	0.730	0.730	0.730	0.629	43
2023-11-20	0.722	0.730	0.722	0.723	0.623	1,888
2023-11-17	0.730	0.739	0.730	0.739	0.637	151
2023-11-16	0.725	0.729	0.723	0.729	0.628	1,454
2023-11-15	0.730	0.730	0.725	0.725	0.625	1,760
2023-11-14	0.740	0.740	0.740	0.740	0.638	54
2023-11-13	0.751	0.759	0.751	0.757	0.652	1,237
2023-11-10	0.760	0.760	0.755	0.759	0.654	735
2023-11-09	0.756	0.769	0.756	0.769	0.663	3,200
2023-11-08	0.795	0.795	0.760	0.760	0.655	4,277
2023-11-07	0.763	0.769	0.743	0.746	0.643	2,397
2023-11-06	0.768	0.779	0.768	0.772	0.665	2,315
2023-11-03	0.751	0.760	0.751	0.760	0.655	616
2023-11-02	0.750	0.755	0.750	0.755	0.651	36
2023-11-01	0.744	0.744	0.740	0.744	0.641	385
2023-10-31	0.750	0.752	0.741	0.752	0.648	211
2023-10-30	0.751	0.751	0.751	0.751	0.647	23
2023-10-27	0.751	0.770	0.751	0.770	0.664	146
2023-10-26	0.770	0.770	0.760	0.768	0.662	532
2023-10-25	0.770	0.770	0.770	0.770	0.664	90
2023-10-24	0.773	0.773	0.770	0.770	0.664	103
2023-10-23	0.745	0.760	0.745	0.759	0.654	3,010
2023-10-20	0.767	0.773	0.750	0.773	0.666	63
2023-10-19	0.779	0.779	0.756	0.756	0.652	764
2023-10-18	0.780	0.780	0.766	0.766	0.660	2,110
2023-10-17	0.765	0.765	0.749	0.749	0.645	1,506
2023-10-16	0.777	0.777	0.755	0.773	0.666	1,200
2023-10-13	0.770	0.770	0.758	0.766	0.660	2,851
2023-10-12	0.750	0.754	0.750	0.751	0.647	455
2023-10-11	0.740	0.740	0.740	0.740	0.638	82
2023-10-10	0.745	0.745	0.745	0.745	0.642	155
2023-10-09	0.740	0.740	0.740	0.740	0.638	126
2023-10-06	0.730	0.730	0.722	0.730	0.629	357
2023-10-05	0.744	0.745	0.740	0.745	0.642	840
2023-10-04	0.736	0.737	0.736	0.737	0.635	29
2023-10-03	0.713	0.739	0.713	0.739	0.637	2,101
2023-10-02	0.734	0.734	0.721	0.721	0.621	41
2023-09-29	0.735	0.749	0.735	0.749	0.645	15

← NewerPage 9 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.