Helsinki - Delayed Quote EUR

Huhtamäki Oyj (HUH1V.HE)

36.06 +0.35 (+0.98%)
At close: April 26 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 36.24 36.38 35.62 36.06 36.06 332,290
Apr 26, 2024 0.53 Dividend
Apr 25, 2024 35.84 36.76 34.44 36.24 35.71 409,791
Apr 24, 2024 36.42 36.82 36.16 36.52 35.99 275,069
Apr 23, 2024 36.04 36.26 35.80 36.12 35.59 147,796
Apr 22, 2024 35.98 36.32 35.86 36.10 35.57 104,014
Apr 19, 2024 35.64 35.82 35.42 35.78 35.26 105,350
Apr 18, 2024 35.80 35.86 35.34 35.70 35.18 158,377
Apr 17, 2024 35.90 36.30 35.72 35.72 35.20 214,305
Apr 16, 2024 36.18 36.42 35.78 35.92 35.39 190,293
Apr 15, 2024 36.20 36.68 36.16 36.36 35.83 116,225
Apr 12, 2024 36.62 36.66 36.10 36.20 35.67 149,950
Apr 11, 2024 36.34 36.56 36.16 36.44 35.91 239,208
Apr 10, 2024 37.66 37.66 36.08 36.38 35.85 239,481
Apr 9, 2024 37.50 37.92 37.22 37.68 37.13 159,796
Apr 8, 2024 37.88 38.14 37.48 37.50 36.95 95,459
Apr 5, 2024 38.40 38.98 37.62 37.88 37.33 186,832
Apr 4, 2024 38.24 38.96 38.02 38.82 38.25 142,967
Apr 3, 2024 38.10 38.30 37.96 38.18 37.62 163,916
Apr 2, 2024 38.78 39.00 38.08 38.16 37.60 310,868
Mar 28, 2024 38.33 38.83 38.31 38.83 38.26 159,029
Mar 27, 2024 38.42 39.03 38.42 38.90 38.33 104,793
Mar 26, 2024 38.91 38.91 38.31 38.50 37.94 154,369
Mar 25, 2024 38.57 39.00 38.38 38.91 38.34 106,956
Mar 22, 2024 39.00 39.07 38.72 38.86 38.29 113,221
Mar 21, 2024 38.06 39.05 38.06 39.05 38.48 164,461
Mar 20, 2024 37.82 38.30 37.63 38.30 37.74 108,101
Mar 19, 2024 37.75 37.87 37.32 37.83 37.28 162,827
Mar 18, 2024 38.00 38.07 37.56 37.64 37.09 117,045
Mar 15, 2024 37.76 38.17 37.73 38.00 37.44 155,450
Mar 14, 2024 37.85 38.05 37.66 37.76 37.21 115,560
Mar 13, 2024 37.97 38.20 37.87 38.09 37.53 102,837
Mar 12, 2024 37.76 37.97 37.60 37.97 37.41 112,215
Mar 11, 2024 37.45 37.76 37.25 37.76 37.21 112,875
Mar 8, 2024 37.67 37.74 37.36 37.45 36.90 91,213
Mar 7, 2024 38.00 38.00 37.49 37.68 37.13 102,784
Mar 6, 2024 38.01 38.22 37.52 37.54 36.99 122,140
Mar 5, 2024 36.60 38.49 36.31 38.09 37.53 312,497
Mar 4, 2024 36.57 36.69 35.95 36.31 35.78 260,965
Mar 1, 2024 36.44 36.97 36.37 36.57 36.04 128,738
Feb 29, 2024 36.12 36.42 36.02 36.31 35.78 240,138
Feb 28, 2024 36.00 36.10 35.54 36.03 35.50 425,598
Feb 27, 2024 37.31 37.32 35.87 36.02 35.49 250,961
Feb 26, 2024 37.01 37.55 36.82 37.31 36.76 132,055
Feb 23, 2024 37.20 37.29 36.82 37.04 36.50 102,796
Feb 22, 2024 38.09 38.25 37.08 37.16 36.62 158,274
Feb 21, 2024 38.16 38.30 37.71 38.03 37.47 133,956
Feb 20, 2024 38.17 38.30 37.83 38.20 37.64 56,749
Feb 19, 2024 38.19 38.36 38.07 38.24 37.68 78,189
Feb 16, 2024 37.65 38.19 37.44 38.19 37.63 223,417
Feb 15, 2024 37.45 37.54 37.18 37.41 36.86 144,003
Feb 14, 2024 37.98 37.98 37.31 37.49 36.94 138,255
Feb 13, 2024 38.00 38.06 37.18 37.42 36.87 86,425
Feb 12, 2024 38.34 38.35 37.96 38.12 37.56 119,658
Feb 9, 2024 38.81 39.03 38.06 38.16 37.60 197,457
Feb 8, 2024 37.50 39.85 37.50 38.80 38.23 711,632
Feb 7, 2024 36.10 36.28 35.91 36.08 35.55 219,704
Feb 6, 2024 36.15 36.26 35.86 36.21 35.68 104,957
Feb 5, 2024 36.67 36.90 35.93 36.02 35.49 131,677
Feb 2, 2024 36.66 36.96 36.50 36.66 36.12 82,739
Feb 1, 2024 36.08 36.77 36.06 36.47 35.94 112,149
Jan 31, 2024 36.34 36.44 35.90 36.37 35.84 189,849
Jan 30, 2024 36.79 36.79 36.12 36.41 35.88 98,630
Jan 29, 2024 37.22 37.22 36.55 36.66 36.12 121,057
Jan 26, 2024 36.85 37.28 36.77 37.22 36.68 89,587
Jan 25, 2024 36.68 37.07 36.63 36.87 36.33 121,002
Jan 24, 2024 36.48 36.83 36.42 36.65 36.11 73,041
Jan 23, 2024 36.34 36.61 36.08 36.35 35.82 107,896
Jan 22, 2024 35.91 36.29 35.41 36.21 35.68 169,442
Jan 19, 2024 36.12 36.46 35.68 35.91 35.38 274,034
Jan 18, 2024 36.87 37.11 36.50 36.90 36.36 131,536
Jan 17, 2024 37.03 37.08 36.59 36.87 36.33 122,897
Jan 16, 2024 37.20 37.20 36.95 37.04 36.50 87,602
Jan 15, 2024 37.17 37.25 37.10 37.23 36.69 74,981
Jan 12, 2024 36.83 37.20 36.83 37.09 36.55 98,463
Jan 11, 2024 37.10 37.13 36.81 36.81 36.27 108,210
Jan 10, 2024 36.99 37.04 36.54 37.02 36.48 127,531
Jan 9, 2024 37.13 37.43 36.76 36.98 36.44 87,250
Jan 8, 2024 36.91 37.10 36.45 37.10 36.56 74,021
Jan 5, 2024 37.38 37.38 36.58 36.91 36.37 88,721
Jan 4, 2024 36.22 37.41 36.22 37.38 36.83 119,939
Jan 3, 2024 36.50 36.56 35.89 36.19 35.66 116,901
Jan 2, 2024 36.73 36.97 36.21 36.21 35.68 148,657
Dec 29, 2023 36.91 36.94 36.66 36.82 36.28 46,791
Dec 28, 2023 36.98 37.08 36.57 36.89 36.35 77,598
Dec 27, 2023 37.00 37.20 36.88 37.01 36.47 87,526
Dec 22, 2023 37.03 37.12 36.66 36.94 36.40 84,220
Dec 21, 2023 36.62 37.12 36.62 37.03 36.49 109,097
Dec 20, 2023 36.11 36.97 36.11 36.84 36.30 213,894
Dec 19, 2023 36.00 36.48 36.00 36.08 35.55 173,035
Dec 18, 2023 36.00 36.19 35.90 36.00 35.47 265,058
Dec 15, 2023 35.79 36.07 35.71 36.00 35.47 278,919
Dec 14, 2023 35.52 36.24 35.52 35.79 35.27 188,899
Dec 13, 2023 35.00 35.40 34.98 35.29 34.77 84,594
Dec 12, 2023 35.65 35.65 34.94 35.20 34.69 169,095
Dec 11, 2023 35.66 35.84 35.56 35.74 35.22 135,232
Dec 8, 2023 35.88 36.19 35.41 35.66 35.14 144,131
Dec 7, 2023 35.18 36.20 35.18 36.20 35.67 285,706
Dec 5, 2023 35.00 35.26 34.82 35.15 34.64 76,788
Dec 4, 2023 35.86 35.86 35.05 35.10 34.59 79,505
Dec 1, 2023 35.48 35.97 35.48 35.86 35.34 80,122
Nov 30, 2023 35.15 35.61 35.10 35.56 35.04 247,814
Nov 29, 2023 34.80 35.18 34.77 35.05 34.54 102,721
Nov 28, 2023 34.21 34.93 34.21 34.88 34.37 156,569
Nov 27, 2023 33.89 34.29 33.74 34.29 33.79 122,675
Nov 24, 2023 33.68 33.93 33.39 33.89 33.39 320,460
Nov 23, 2023 32.70 33.85 32.70 33.65 33.16 217,273
Nov 22, 2023 31.99 32.71 31.93 32.65 32.17 154,900
Nov 21, 2023 32.59 32.66 31.83 31.96 31.49 151,310
Nov 20, 2023 32.79 32.85 32.55 32.59 32.11 85,003
Nov 17, 2023 32.88 33.24 32.72 32.79 32.31 109,181
Nov 16, 2023 33.60 33.65 32.47 32.56 32.08 196,982
Nov 15, 2023 33.80 33.88 33.42 33.62 33.13 169,788
Nov 14, 2023 33.26 33.81 32.75 33.81 33.32 127,837
Nov 13, 2023 32.77 33.31 32.77 33.25 32.76 110,722
Nov 10, 2023 33.08 33.08 32.52 32.77 32.29 82,478
Nov 9, 2023 32.90 33.23 32.84 33.15 32.67 67,779
Nov 8, 2023 32.77 32.93 32.43 32.90 32.42 92,714
Nov 7, 2023 32.84 33.02 32.64 32.75 32.27 93,779
Nov 6, 2023 32.97 33.06 32.73 32.84 32.36 127,154
Nov 3, 2023 32.77 32.98 32.49 32.90 32.42 96,178
Nov 2, 2023 32.27 32.99 32.27 32.77 32.29 210,936
Nov 1, 2023 32.26 32.53 32.14 32.26 31.79 80,212
Oct 31, 2023 32.00 32.63 32.00 32.41 31.94 176,722
Oct 30, 2023 31.69 32.19 31.69 32.00 31.53 125,623
Oct 27, 2023 31.50 31.72 31.37 31.55 31.09 118,351
Oct 26, 2023 31.82 31.87 31.09 31.49 31.03 165,637
Oct 25, 2023 31.87 32.06 31.51 31.98 31.51 136,208
Oct 24, 2023 31.66 32.10 31.39 31.62 31.16 124,343
Oct 23, 2023 31.16 31.46 30.58 31.44 30.98 173,879
Oct 20, 2023 31.50 32.71 30.78 31.16 30.70 273,565
Oct 19, 2023 30.76 30.90 30.47 30.80 30.35 180,449
Oct 18, 2023 30.90 31.18 30.55 30.84 30.39 92,630
Oct 17, 2023 30.78 31.33 30.74 31.18 30.72 142,521
Oct 16, 2023 31.10 31.39 30.68 30.74 30.29 70,211
Oct 13, 2023 31.26 31.38 30.93 31.12 30.66 112,357
Oct 12, 2023 31.43 31.92 31.26 31.28 30.82 104,310
Oct 11, 2023 31.30 31.99 31.30 31.47 31.01 117,295
Oct 10, 2023 30.80 31.61 30.80 31.27 30.81 118,074
Oct 9, 2023 31.27 31.29 30.60 30.61 30.16 83,446
Oct 6, 2023 31.22 31.50 30.82 31.42 30.96 103,130
Oct 5, 2023 31.32 31.49 31.12 31.22 30.76 101,918
Oct 4, 2023 30.55 31.53 30.52 31.30 30.84 175,759
Oct 3, 2023 31.00 31.05 30.50 30.55 30.10 137,850
Oct 2, 2023 31.10 31.56 30.83 30.93 30.48 177,811
Sep 29, 2023 0.50 Dividend
Sep 29, 2023 30.39 31.21 30.23 31.15 30.69 214,382
Sep 28, 2023 30.20 30.43 29.66 30.43 29.49 171,185
Sep 27, 2023 30.30 30.41 30.16 30.16 29.23 109,142
Sep 26, 2023 30.20 30.53 30.15 30.29 29.36 124,656
Sep 25, 2023 30.39 30.46 30.04 30.27 29.34 73,991
Sep 22, 2023 30.81 30.81 30.38 30.45 29.51 75,467
Sep 21, 2023 30.36 31.08 30.25 30.84 29.89 138,203
Sep 20, 2023 31.07 31.15 30.42 30.43 29.49 130,719
Sep 19, 2023 31.20 31.46 31.02 31.05 30.09 115,911
Sep 18, 2023 31.12 31.35 31.04 31.17 30.21 158,178
Sep 15, 2023 30.88 31.28 30.76 31.10 30.14 1,192,421
Sep 14, 2023 30.16 30.86 29.97 30.86 29.91 128,876
Sep 13, 2023 30.09 30.16 29.75 30.16 29.23 109,229
Sep 12, 2023 30.80 30.84 29.94 30.16 29.23 214,782
Sep 11, 2023 30.45 30.86 30.44 30.77 29.82 94,693
Sep 8, 2023 30.54 30.69 30.28 30.50 29.56 153,714
Sep 7, 2023 31.00 31.00 30.48 30.61 29.67 129,541
Sep 6, 2023 31.25 31.25 30.84 31.03 30.07 75,917
Sep 5, 2023 31.59 31.62 31.16 31.26 30.30 107,909
Sep 4, 2023 31.80 31.90 31.58 31.61 30.64 72,908
Sep 1, 2023 31.79 31.96 31.61 31.80 30.82 136,395
Aug 31, 2023 31.29 31.91 31.27 31.71 30.73 282,627
Aug 30, 2023 30.58 31.39 30.52 31.29 30.33 195,595
Aug 29, 2023 29.95 30.61 29.95 30.58 29.64 188,893
Aug 28, 2023 29.47 30.04 29.47 29.93 29.01 137,921
Aug 25, 2023 28.92 29.43 28.87 29.39 28.48 144,510
Aug 24, 2023 28.60 29.15 28.60 29.05 28.15 133,508
Aug 23, 2023 28.77 28.86 28.49 28.60 27.72 117,173
Aug 22, 2023 28.77 28.84 28.45 28.67 27.79 137,123
Aug 21, 2023 29.40 29.51 28.63 28.63 27.75 248,637
Aug 18, 2023 29.74 29.84 29.36 29.43 28.52 94,940
Aug 17, 2023 30.00 30.12 29.74 29.76 28.84 123,265
Aug 16, 2023 29.91 30.25 29.91 30.06 29.13 87,345
Aug 15, 2023 30.40 30.43 29.98 30.13 29.20 76,574
Aug 14, 2023 30.50 30.67 30.42 30.50 29.56 75,230
Aug 11, 2023 31.00 31.00 30.48 30.50 29.56 94,027
Aug 10, 2023 31.25 31.38 30.95 31.04 30.08 112,471
Aug 9, 2023 31.54 31.58 31.19 31.19 30.23 107,195
Aug 8, 2023 31.67 31.67 31.26 31.35 30.38 155,043
Aug 7, 2023 31.78 32.00 31.58 31.91 30.93 69,577
Aug 4, 2023 31.48 31.92 31.48 31.78 30.80 98,875
Aug 3, 2023 31.75 31.75 31.38 31.48 30.51 85,860
Aug 2, 2023 31.86 31.92 31.32 31.83 30.85 105,570
Aug 1, 2023 32.05 32.21 31.87 31.96 30.98 88,110
Jul 31, 2023 32.60 32.60 32.24 32.31 31.31 121,043
Jul 28, 2023 32.43 32.66 31.97 32.59 31.59 111,916
Jul 27, 2023 32.50 32.99 32.48 32.65 31.64 93,173
Jul 26, 2023 32.39 32.61 32.27 32.50 31.50 160,396
Jul 25, 2023 31.80 32.35 31.36 32.35 31.35 222,247
Jul 24, 2023 32.14 32.38 31.74 31.79 30.81 106,321
Jul 21, 2023 32.01 32.17 31.41 32.09 31.10 187,067
Jul 20, 2023 30.26 33.01 29.90 32.00 31.01 739,922
Jul 19, 2023 31.30 31.78 31.23 31.54 30.57 130,658
Jul 18, 2023 31.32 31.38 31.12 31.30 30.34 74,961
Jul 17, 2023 31.19 31.49 31.09 31.40 30.43 127,962
Jul 14, 2023 31.13 31.43 30.88 31.30 30.34 112,286
Jul 13, 2023 31.20 31.36 31.03 31.15 30.19 161,957
Jul 12, 2023 30.57 31.07 30.29 31.06 30.10 152,311
Jul 11, 2023 30.18 30.59 30.09 30.48 29.54 120,724
Jul 10, 2023 30.33 30.38 30.05 30.05 29.12 92,613
Jul 7, 2023 30.00 30.34 29.80 30.33 29.40 88,225
Jul 6, 2023 30.10 30.45 29.90 30.01 29.09 99,271
Jul 5, 2023 30.34 30.46 30.18 30.30 29.37 109,698
Jul 4, 2023 30.56 30.71 30.45 30.53 29.59 76,398
Jul 3, 2023 30.09 30.64 30.09 30.56 29.62 95,605
Jun 30, 2023 30.33 30.48 29.99 30.06 29.13 117,290
Jun 29, 2023 29.96 30.41 29.81 30.25 29.32 183,782
Jun 28, 2023 29.71 30.10 29.57 29.95 29.03 199,726
Jun 27, 2023 29.43 29.53 29.19 29.52 28.61 112,609
Jun 26, 2023 29.45 29.58 29.13 29.40 28.49 200,740
Jun 22, 2023 29.82 30.05 29.53 29.71 28.79 136,169
Jun 21, 2023 31.07 31.07 29.80 30.12 29.19 332,184
Jun 20, 2023 31.40 31.40 31.10 31.17 30.21 129,324
Jun 19, 2023 31.72 31.74 31.36 31.42 30.45 119,468
Jun 16, 2023 31.50 31.81 31.36 31.72 30.74 350,668
Jun 15, 2023 31.64 31.64 31.04 31.48 30.51 221,520
Jun 14, 2023 31.34 31.71 31.15 31.64 30.66 148,806
Jun 13, 2023 30.93 31.22 30.81 31.18 30.22 122,159
Jun 12, 2023 30.92 31.01 30.69 30.77 29.82 83,841
Jun 9, 2023 30.75 30.78 30.54 30.59 29.65 154,384
Jun 8, 2023 30.95 31.15 30.75 30.75 29.80 130,195
Jun 7, 2023 31.14 31.18 30.85 30.95 30.00 119,949
Jun 6, 2023 31.10 31.17 30.96 31.14 30.18 58,576
Jun 5, 2023 31.40 31.42 31.10 31.11 30.15 87,228
Jun 2, 2023 30.83 31.27 30.83 31.21 30.25 94,915
Jun 1, 2023 30.75 30.83 30.59 30.65 29.71 104,657
May 31, 2023 30.98 30.98 30.53 30.58 29.64 287,511
May 30, 2023 31.34 31.38 30.93 31.06 30.10 146,897
May 29, 2023 31.40 31.70 31.33 31.34 30.37 73,405
May 26, 2023 31.00 31.46 30.87 31.34 30.37 215,349
May 25, 2023 32.09 32.09 30.96 30.96 30.01 247,634
May 24, 2023 32.89 32.89 31.96 31.99 31.00 174,760
May 23, 2023 32.98 33.47 32.98 33.03 32.01 153,768
May 22, 2023 33.31 33.49 33.01 33.05 32.03 166,791
May 19, 2023 33.39 33.63 33.29 33.31 32.28 142,379
May 17, 2023 33.35 33.73 32.96 32.99 31.97 124,060
May 16, 2023 32.90 33.96 32.89 33.61 32.57 279,482
May 15, 2023 33.19 33.32 32.88 32.93 31.92 83,256
May 12, 2023 33.73 33.73 32.91 33.17 32.15 164,887
May 11, 2023 33.60 34.07 33.60 33.86 32.82 206,132
May 10, 2023 33.67 33.69 33.29 33.49 32.46 149,841
May 9, 2023 33.65 33.73 33.35 33.67 32.63 109,881
May 8, 2023 33.61 33.90 33.56 33.74 32.70 112,583
May 5, 2023 32.84 33.61 32.78 33.61 32.57 168,919
May 4, 2023 32.55 32.72 32.33 32.72 31.71 125,495
May 3, 2023 32.59 32.69 32.43 32.65 31.64 212,969
May 2, 2023 32.85 33.23 32.54 32.59 31.59 244,753
Apr 28, 2023 0.50 Dividend
Apr 28, 2023 32.69 32.75 32.01 32.64 31.63 439,389
Apr 27, 2023 34.26 34.27 32.62 32.69 31.20 448,423
Apr 26, 2023 33.37 33.67 33.14 33.64 32.10 253,413

Related Tickers

METSB.HE Metsä Board Oyj
6.95
-1.56%
 
MSRB.BE Metsa Board Oyj
7.12
+0.07%
 
MSRB.MU Metsa Board Oyj
7.16
-0.28%
 
MSRB.SG Metsa Board Oyj
7.03
-2.23%
 
MSRB.F Metsä Board Oyj
6.90
-3.02%
 
METSA.HE Metsä Board Oyj
8.00
-1.72%
 
VKSC Viskase Companies, Inc.
1.6200
0.00%
 
YHGJ Yunhong Green CTI Ltd.
1.4100
+1.44%
 
HUHTAMAKI.NS Huhtamaki India Limited
307.85
-0.61%
 
ZV.MI Zignago Vetro S.p.A.
12.54
+0.97%