HKFoods Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	1.82	1.85	1.78	1.85	1.77	-	80,381
Mar 2, 2026	1.84	1.88	1.83	1.85	1.77	-2.38%	44,467
Feb 27, 2026	1.90	1.91	1.87	1.89	1.81	-	55,454
Feb 26, 2026	1.82	1.89	1.82	1.89	1.81	4.13%	46,241
Feb 25, 2026	1.88	1.89	1.80	1.82	1.74	-2.94%	126,930
Feb 24, 2026	1.91	1.93	1.87	1.87	1.79	-1.58%	66,033
Feb 23, 2026	1.95	1.96	1.90	1.90	1.82	-2.31%	131,730
Feb 20, 2026	1.94	1.95	1.93	1.95	1.86	0.26%	140,623
Feb 19, 2026	1.93	1.95	1.92	1.94	1.86	2.11%	112,547
Feb 18, 2026	1.82	1.94	1.82	1.90	1.82	4.40%	203,763
Feb 17, 2026	1.82	1.82	1.80	1.82	1.74	0.28%	59,290
Feb 16, 2026	1.80	1.84	1.80	1.82	1.74	1.97%	133,680
Feb 13, 2026	1.79	1.85	1.78	1.78	1.71	1.71%	218,048