HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.612
-0.018 (-1.10%)
Jun 8, 2026, 1:32 PM EET
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | 21,417 |
| Jun 4, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.86% | 29,975 |
| Jun 3, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.57% | 53,159 |
| Jun 2, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 37,786 |
| Jun 1, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 102,027 |
| May 29, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | -0.72% | 61,338 |
| May 28, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.48% | 67,696 |
| May 27, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.42% | 65,974 |
| May 26, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.19% | 55,083 |
| May 25, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 3.33% | 45,913 |
| May 22, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 59,484 |
| May 21, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 72,284 |
| May 20, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.74% | 39,772 |
| May 19, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 50,698 |
| May 18, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 51,833 |
| 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 | 0.55% | 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 |