HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.490
-0.050 (-3.25%)
Sep 5, 2025, 6:29 PM EET
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 85,525 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 1.32% | 16,644 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 20,338 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 12,051 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 36,720 |
| Aug 29, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 14,629 |
| Aug 28, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 19,705 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 14,300 |
| Aug 26, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 52,152 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 19,303 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 72,169 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 50,887 |
| Aug 20, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 10,760 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 12,168 |
| Aug 18, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | - | 13,851 |
| Aug 15, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 30,635 |
| Aug 14, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 13,463 |
| Aug 13, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | - | 21,873 |
| Aug 12, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 39,467 |
| Aug 11, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 20,429 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 34,608 |
| Aug 7, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 2.61% | 54,752 |
| Aug 6, 2025 | 1.57 | 1.60 | 1.49 | 1.53 | 1.53 | -1.92% | 95,791 |
| Aug 5, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.96% | 19,190 |
| Aug 4, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 10,886 |
| Aug 1, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -2.52% | 17,949 |
| Jul 31, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 45,374 |
| Jul 30, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 31,137 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 29,263 |
| Jul 28, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 3.38% | 33,885 |
| Jul 25, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 25,184 |
| Jul 24, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | -1.34% | 36,481 |
| Jul 23, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.47% | 21,550 |
| Jul 22, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 27,928 |
| Jul 21, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 16,178 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 4,271 |
| Jul 17, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 4,523 |
| Jul 16, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 24,898 |
| Jul 15, 2025 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 57,374 |
| Jul 14, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 59,551 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 14,612 |
| Jul 10, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 13,272 |
| Jul 9, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 33,029 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 6,043 |
| Jul 7, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 25,005 |
| Jul 4, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 15,879 |
| Jul 3, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | - | 13,009 |
| Jul 2, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 51,120 |
| Jul 1, 2025 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 2.00% | 51,274 |
| Jun 30, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 27,703 |