Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Huhtamäki Oyj (0K9W.IL)

32.56
+0.31
+(0.95%)
At close: May 5 at 5:03:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.000.000.0032.5632.5621,115
May 2, 202532.6332.8032.4432.5732.5711,955
May 1, 202532.2532.2532.2532.2532.25-
Apr 30, 202532.3232.5632.1432.2532.2552,869
Apr 29, 202532.4732.5232.2232.4732.4713,306
Apr 28, 202531.9732.5831.9232.5532.5515,465
Apr 25, 2025 0.55 Dividend
Apr 25, 202531.9932.3431.9032.2032.2049,808
Apr 24, 202532.9533.8032.1932.2131.6636,092
Apr 23, 202532.6733.5432.6133.3232.7556,793
Apr 22, 202532.1732.3832.0032.1631.6111,824
Apr 17, 202532.1732.3232.0232.0631.513,473
Apr 16, 202532.3632.5031.8831.9031.3613,218
Apr 15, 202532.5832.8032.5232.4531.9013,054
Apr 14, 202531.8032.3831.8232.2031.6536,122
Apr 11, 202531.6131.6031.0831.2330.709,422
Apr 10, 202532.6932.7231.1031.5631.0214,630
Apr 9, 202529.7430.5829.7630.2829.7635,490
Apr 8, 202530.2630.8430.1230.5630.0413,212
Apr 7, 202530.2530.9629.7030.1429.6324,392
Apr 4, 202532.1532.3831.1031.8231.2814,836
Apr 3, 202532.8232.8432.3832.4631.919,834
Apr 2, 202533.3333.2632.9433.1932.626,569
Apr 1, 202532.9233.2632.6632.9832.426,215
Mar 31, 202533.4733.6032.8232.9832.4215,927
Mar 28, 202533.8033.7833.4633.7733.196,999
Mar 27, 202533.8934.0433.5433.9433.364,242
Mar 26, 202534.7034.4033.6633.8233.246,369
Mar 25, 202534.7834.9834.3034.5133.92182,986
Mar 24, 202535.1135.1434.7234.6834.0915,181
Mar 21, 202535.3235.2834.7034.9434.3410,890
Mar 20, 202535.1035.5435.0235.6034.9915,192
Mar 19, 202535.5835.2234.9635.1634.5611,812
Mar 18, 202535.6735.9035.0835.3034.70187,967
Mar 17, 202534.9535.6434.8835.3534.756,779
Mar 14, 202534.7435.0034.6234.7734.1810,994
Mar 13, 202535.3835.3834.6934.9134.314,084
Mar 12, 202535.9235.9835.2835.6034.9913,949
Mar 11, 202536.0336.6835.5835.8635.25118,071
Mar 10, 202536.1536.2635.9836.0835.4610,771
Mar 7, 202536.3736.2835.8836.2035.586,429
Mar 6, 202536.0436.5636.0836.4135.7914,417
Mar 5, 202535.6136.2635.6036.0235.4052,460
Mar 4, 202535.8735.7235.0835.0234.42212,084
Mar 3, 202535.8236.2435.7035.9535.34210,987
Feb 28, 202535.7836.0035.6635.8335.2217,659
Feb 27, 202536.5636.6036.0036.1635.5414,155
Feb 26, 202537.2537.3636.5836.8536.2211,202
Feb 25, 202537.3637.3036.9637.2036.5612,452
Feb 24, 202537.4937.7037.1637.1636.53133,886
Feb 21, 202537.5937.8037.4037.7337.0912,224
Feb 20, 202537.3538.5837.3437.3836.7414,181
Feb 19, 202537.7537.9436.9636.9736.3418,057
Feb 18, 202537.3937.8037.1837.7237.0811,154
Feb 17, 202537.9638.0237.2237.5136.879,481
Feb 14, 202537.3538.7036.6038.3237.67101,169
Feb 13, 202535.4436.1435.3435.8635.2590,736
Feb 12, 202535.0735.8234.9835.0734.47133,557
Feb 11, 202534.8635.0034.4235.0434.44174,127
Feb 10, 202535.0535.1034.7434.7834.1911,635
Feb 7, 202535.5735.6234.9835.1634.5610,482
Feb 6, 202534.6535.6234.6435.5034.894,577
Feb 5, 202535.0335.0834.5634.7634.176,808
Feb 4, 202535.2335.8835.0035.3234.7211,687
Feb 3, 202534.8335.1834.6634.9434.346,160
Jan 31, 202535.9635.9835.3635.4434.834,788
Jan 30, 202536.2236.3435.8835.8635.255,542
Jan 29, 202535.9336.2835.6836.3035.6811,583
Jan 28, 202535.7235.8835.5635.7235.113,188
Jan 27, 202535.1435.7035.1835.5834.974,752
Jan 24, 202534.6235.4034.6835.0434.449,498
Jan 23, 202534.3034.6034.2434.4933.905,802
Jan 22, 202534.6034.8234.1234.3633.77162,543
Jan 21, 202534.4934.7234.3834.5233.938,135
Jan 20, 202534.6834.7434.3234.6734.083,629
Jan 17, 202533.8334.6233.8834.5433.954,480
Jan 16, 202533.7833.9633.5833.8233.2410,426
Jan 15, 202533.0133.6233.0433.4232.8513,800
Jan 14, 202533.3033.5833.0833.4032.835,255
Jan 13, 202533.4333.4832.9033.0932.527,230
Jan 10, 202533.5133.7233.4633.5933.024,485
Jan 9, 202533.6233.7233.3833.4232.854,226
Jan 8, 202534.4534.4233.3833.7033.1211,518
Jan 7, 202534.5634.4034.0434.2733.6810,170
Jan 6, 202534.5834.5834.5834.5833.99-
Jan 3, 202534.6634.7034.0234.5833.998,165
Jan 2, 202534.2134.8034.3434.6034.0113,808
Dec 31, 202434.1834.1834.1834.1833.60-
Dec 30, 202434.1734.2234.0034.1833.605,502
Dec 27, 202433.4634.2233.7834.0533.477,697
Dec 24, 202433.2833.2833.2833.2832.71-
Dec 23, 202433.2833.6233.1633.2832.719,202
Dec 20, 202433.4533.5033.0033.2932.7219,487
Dec 19, 202433.5833.6232.9633.1832.6113,801
Dec 18, 202434.1034.1833.7833.7633.18107,001
Dec 17, 202434.4534.5233.9034.0533.477,790
Dec 16, 202435.1135.1634.3034.3433.757,747
Dec 13, 202435.2335.4235.1035.2234.625,586
Dec 12, 202435.6435.6435.2035.1634.569,216
Dec 11, 202434.9635.5434.8235.3834.7820,975
Dec 10, 202435.4435.5634.7434.7934.2011,619
Dec 9, 202434.8935.5634.9035.3334.739,253
Dec 6, 202434.5534.5534.5534.5533.96-
Dec 5, 202434.4234.7433.9234.5533.96302,518
Dec 4, 202434.1434.4434.1034.2133.6310,923
Dec 3, 202434.3934.5233.5834.1033.5220,803
Dec 2, 202434.2034.6034.3234.5633.9715,630
Nov 29, 202434.1334.6234.1034.1533.5710,658
Nov 28, 202434.0434.6833.9034.0333.452,339
Nov 27, 202433.7434.0033.6033.7333.154,051
Nov 26, 202433.8333.8833.3833.3532.78150,359
Nov 25, 202433.5533.9833.6434.0033.423,417
Nov 22, 202433.4233.5033.1433.4232.853,479
Nov 21, 202433.5133.7032.9033.1832.613,648
Nov 20, 202433.9834.5633.5233.6333.06114,158
Nov 19, 202434.5234.5833.6833.8133.233,226
Nov 18, 202435.0535.2234.3834.6034.01105,061
Nov 15, 202435.2335.4235.0835.2434.641,337
Nov 14, 202435.6836.3435.3635.5634.9515,290
Nov 13, 202436.2836.0435.4435.5434.933,028
Nov 12, 202437.1937.1636.0436.3235.707,256
Nov 11, 202437.3037.4837.2237.2536.615,284
Nov 8, 202437.4037.5437.1237.3236.684,142
Nov 7, 202437.0037.7237.1437.4136.7718,599
Nov 6, 202435.8436.4436.0636.2435.6224,662
Nov 5, 202435.7135.9835.4235.6034.997,539
Nov 4, 202435.5735.7635.3635.5634.954,092
Nov 1, 202436.4336.8635.5835.8935.287,160
Oct 31, 202435.9136.2835.7236.1035.482,544
Oct 30, 202435.8936.6835.9836.2735.652,664
Oct 29, 202437.0837.3836.3836.6436.013,524
Oct 28, 202436.7337.2236.7837.2036.561,549
Oct 25, 202436.5436.7236.2836.5435.923,866
Oct 24, 202434.7937.4235.3636.7536.124,357
Oct 23, 202434.4034.8834.3034.6534.06424,371
Oct 22, 202434.7234.8634.3834.7534.165,067
Oct 21, 202434.4934.8033.9234.4933.908,948
Oct 18, 202434.3434.4634.2034.3433.758,875
Oct 17, 202434.3434.4233.7434.3833.7927,927
Oct 16, 202434.2734.5634.1434.2833.69102,959
Oct 15, 202434.6934.9234.3434.3133.723,200
Oct 14, 202434.6535.0034.5034.6934.102,645
Oct 11, 202434.0034.7633.9834.6934.108,319
Oct 10, 202434.0534.1033.8234.0533.47324,771
Oct 9, 202433.7434.1633.7634.0833.501,444
Oct 8, 202434.2434.3033.7433.8033.22114,267
Oct 7, 202434.2534.3634.0234.2533.6713,888
Oct 4, 202434.3334.5434.2234.3533.76378,561
Oct 3, 202434.5434.6434.1834.1833.603,687
Oct 2, 202434.6834.7634.5634.6434.053,572
Oct 1, 202434.8135.1034.5634.7934.201,600
Sep 30, 2024 0.52 Dividend
Sep 30, 202435.1135.1034.2634.9834.383,085
Sep 27, 202435.7936.1435.6635.9434.826,365
Sep 26, 202435.3036.3235.2036.0734.94568,304
Sep 25, 202435.7435.8234.8635.2834.183,356
Sep 24, 202434.8135.0434.5834.7433.654,493
Sep 23, 202434.8635.0234.3034.4933.418,994
Sep 20, 202435.8735.9834.8235.8734.7523,368
Sep 19, 202435.1735.7034.8635.5734.466,356
Sep 18, 202434.6034.8834.3434.5733.49515,024
Sep 17, 202434.4334.7834.2834.7133.625,470
Sep 16, 202434.7734.7834.3834.3633.28560,663
Sep 13, 202434.3934.7834.3434.4533.374,501
Sep 12, 202434.3534.4834.0634.0733.0016,917
Sep 11, 202435.1535.4033.5434.2833.2112,117
Sep 10, 202434.9535.1234.7635.0033.9010,142
Sep 9, 202434.9735.1034.8634.9733.886,462
Sep 6, 202435.4935.6434.9435.2834.185,537
Sep 5, 202435.4135.5035.2235.4134.303,964
Sep 4, 202435.4235.6635.3635.5734.463,009
Sep 3, 202436.8736.9035.5435.6634.545,717
Sep 2, 202437.0237.0836.8237.0235.864,427
Aug 30, 202436.5237.1036.6036.9635.809,026
Aug 29, 202436.5636.6636.5036.3135.173,964
Aug 28, 202436.4136.5236.2036.4335.299,301
Aug 27, 202436.4936.7036.4036.4935.354,199
Aug 23, 202436.3436.7636.2036.7335.583,196
Aug 22, 202436.2736.4836.1636.2635.132,427
Aug 21, 202436.2836.5036.2436.3435.203,313
Aug 20, 202436.9237.0036.3636.4935.353,319
Aug 19, 202436.2636.8436.2036.7435.597,490
Aug 16, 202436.4636.5436.2636.4335.292,759
Aug 15, 202436.2436.4836.0236.2035.073,125
Aug 14, 202436.0436.2235.8636.0334.906,535
Aug 13, 202435.6535.9435.6235.7134.593,535
Aug 12, 202436.6937.4035.6435.9734.841,784
Aug 9, 202435.8236.1435.7035.8134.694,330
Aug 8, 202435.2035.8235.1035.6134.505,608
Aug 7, 202435.2835.5435.0035.1934.0913,943
Aug 6, 202435.2535.4034.5834.7933.706,554
Aug 5, 202434.7635.3434.4835.0933.996,639
Aug 2, 202436.8436.9035.5235.5234.416,384
Aug 1, 202437.5037.6636.9437.1135.955,503
Jul 31, 202437.8538.0037.4637.8636.6823,418
Jul 30, 202438.1338.9237.6838.0336.844,447
Jul 29, 202438.3238.3437.8637.8736.687,155
Jul 26, 202437.6738.5037.4638.4637.268,497
Jul 25, 202438.3138.8437.8637.8536.6723,398
Jul 24, 202439.6640.0039.4439.9938.74146,596
Jul 23, 202440.0440.0839.8439.9638.71142,019
Jul 22, 202439.6540.1639.7639.7738.5320,569
Jul 19, 202439.9040.2039.6839.9238.676,025
Jul 18, 202439.7340.0839.5040.0638.81204,496
Jul 17, 202439.2039.9039.2039.6338.398,236
Jul 16, 202438.6239.7438.8239.6738.4312,203
Jul 15, 202438.9139.5038.9039.3738.1413,065
Jul 12, 202438.7439.1438.6238.7237.512,711
Jul 11, 202439.1439.3438.5238.8337.613,478
Jul 10, 202438.6638.9838.5238.6737.463,226
Jul 9, 202439.1739.3038.4238.4437.244,005
Jul 8, 202438.2939.4638.2639.1837.9518,043
Jul 5, 202438.3338.7838.2838.6237.412,137
Jul 4, 202438.0138.3638.0638.4337.231,167
Jul 3, 202437.7238.1237.6438.0636.872,128
Jul 2, 202437.8837.9037.3237.5836.404,093
Jul 1, 202437.7138.0637.6437.8436.662,810
Jun 28, 202438.1538.2237.4437.6636.481,029
Jun 27, 202437.6838.0837.6837.9636.773,725
Jun 26, 202438.2638.4437.6437.7636.583,531
Jun 25, 202438.1038.5038.1238.3837.1817,867
Jun 24, 202438.4638.5037.7038.1036.9112,623
Jun 21, 202437.4937.4937.4937.4936.32-
Jun 20, 202437.1937.7236.7037.4936.3222,734
Jun 19, 202436.2136.2836.0836.2435.1110,844
Jun 18, 202435.6136.2035.6636.1034.976,315
Jun 17, 202435.4435.9635.4035.7334.61128,774
Jun 14, 202436.1036.1435.3435.6934.574,403
Jun 13, 202436.1736.5436.0836.3135.173,611
Jun 12, 202436.1436.3435.9436.1435.0116,388
Jun 11, 202436.5536.8635.9636.0834.957,405
Jun 10, 202436.7536.8236.6036.7935.641,699
Jun 7, 202437.6037.6836.7836.9335.772,802
Jun 6, 202437.5337.7837.2637.3936.224,144
Jun 5, 202437.6637.8237.2237.2036.04309,198
Jun 4, 202438.6438.7037.3037.4436.275,494
Jun 3, 202437.6338.8437.3638.7237.5110,335
May 31, 202436.9837.1636.9837.0035.848,073
May 30, 202436.9437.0036.7636.9635.802,560
May 29, 202437.3237.5436.9437.2136.052,575
May 28, 202437.9638.1037.4037.5636.381,349
May 24, 202437.9738.0837.6237.9636.77325,473
May 23, 202438.0838.3438.0838.0636.87194,802
May 22, 202437.6238.1437.5038.0436.854,268
May 21, 202437.7237.8037.5437.7236.542,641
May 20, 202437.2937.9637.2637.8036.62147,316
May 17, 202437.4737.4436.9237.4236.2521,214
May 16, 202437.5737.6237.3237.6536.478,273
May 15, 202437.4537.6637.4437.5936.4111,247
May 14, 202437.5837.6837.4037.6736.495,695
May 13, 202437.0437.6437.0237.6236.4458,292
May 10, 202436.8737.1636.8437.0735.917,366
May 9, 202437.0837.0837.0837.0835.92-
May 8, 202437.0937.2236.7637.0835.9220,398
May 7, 202436.7937.0836.6836.7935.645,624
May 3, 202436.3337.0636.4836.9435.783,873
May 2, 202435.8636.1536.0436.0034.877,616