HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.572
0.00 (0.00%)
May 18, 2026, 6:29 PM EET
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | - | -0.13% | 21,960 |
| May 15, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 42,174 |
| May 13, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.38% | 34,034 |
| May 12, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.99% | 143,190 |
| May 11, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.50% | 70,241 |
| May 8, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.34% | 76,015 |
| May 7, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 127,208 |
| May 6, 2026 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | 1.31% | 116,726 |
| May 5, 2026 | 1.62 | 1.70 | 1.61 | 1.68 | 1.68 | 4.10% | 58,193 |
| May 4, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.88% | 120,338 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.56 | 1.60 | 1.60 | -2.68% | 198,199 |
| Apr 29, 2026 | 1.71 | 1.71 | 1.55 | 1.64 | 1.64 | -4.21% | 150,994 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.06% | 43,686 |
| Apr 27, 2026 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.71% | 83,145 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.22% | 18,501 |
| Apr 23, 2026 | 1.86 | 1.87 | 1.79 | 1.83 | 1.83 | -3.68% | 85,942 |
| Apr 22, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.82 | 0.21% | 121,465 |
| Apr 21, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.82 | -0.21% | 68,696 |
| Apr 20, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.82 | 0.11% | 50,213 |
| Apr 17, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.82 | -0.52% | 66,446 |
| Apr 16, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.83 | 0.95% | 49,162 |
| Apr 15, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.81 | -0.32% | 74,886 |
| Apr 14, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.82 | -0.21% | 66,183 |
| Apr 13, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.82 | -0.52% | 48,470 |
| Apr 10, 2026 | 1.87 | 1.93 | 1.87 | 1.91 | 1.83 | 2.36% | 49,658 |
| Apr 9, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.79 | 0.32% | 40,075 |
| Apr 8, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.78 | 6.65% | 73,790 |
| Apr 7, 2026 | 1.84 | 1.85 | 1.74 | 1.74 | 1.67 | -4.96% | 119,873 |
| Apr 2, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.76 | 0.55% | 28,007 |
| Apr 1, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.75 | 2.53% | 22,439 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.71 | -1.11% | 45,420 |
| Mar 30, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.72 | -1.64% | 45,250 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.75 | -0.54% | 42,436 |
| Mar 26, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.76 | 0.82% | 22,415 |
| Mar 25, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.75 | -0.54% | 48,951 |
| Mar 24, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.76 | 2.23% | 38,076 |
| Mar 23, 2026 | 1.76 | 1.81 | 1.73 | 1.80 | 1.72 | 2.57% | 78,924 |
| Mar 20, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.68 | - | 69,911 |
| Mar 19, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.68 | -1.13% | 96,430 |
| Mar 18, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.70 | -4.07% | 119,032 |
| Mar 17, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.77 | 0.82% | 42,262 |
| Mar 16, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.75 | -1.61% | 33,444 |
| Mar 13, 2026 | 1.83 | 1.89 | 1.81 | 1.86 | 1.78 | 0.81% | 28,359 |
| Mar 12, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.77 | 0.82% | 45,175 |
| Mar 11, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.75 | -2.14% | 21,071 |
| Mar 10, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.79 | 2.47% | 33,901 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.75 | 1.83 | 1.75 | 0.83% | 89,299 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.73 | -3.21% | 91,304 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.79 | -0.53% | 24,689 |
| Mar 4, 2026 | 1.83 | 1.90 | 1.82 | 1.88 | 1.80 | 1.90% | 27,284 |