Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.40	2.48	2.24	2.40	-	0.42%	1,697
Apr 27, 2026	2.39	2.39	2.39	2.39	2.39	-	17
Apr 24, 2026	2.40	2.43	2.36	2.39	2.39	-4.02%	267
Apr 23, 2026	2.33	2.49	2.33	2.49	2.49	3.75%	1,350
Apr 22, 2026	2.36	2.40	2.35	2.40	2.40	-	1,231
Apr 21, 2026	2.39	2.40	2.33	2.40	2.40	-1.64%	2,800
Apr 20, 2026	2.41	2.50	2.41	2.44	2.44	2.09%	1,668
Apr 17, 2026	2.40	2.40	2.34	2.39	2.39	-0.42%	11,295
Apr 16, 2026	2.44	2.44	2.38	2.40	2.40	-	1,298
Apr 15, 2026	2.45	2.53	2.33	2.40	2.40	-2.04%	564
Apr 14, 2026	2.54	2.54	2.40	2.45	2.45	2.94%	2,598
Apr 13, 2026	2.39	2.40	2.37	2.38	2.38	-0.42%	449
Apr 10, 2026	2.43	2.57	2.36	2.39	2.39	-1.65%	4,413
Apr 9, 2026	2.43	2.43	2.43	2.43	2.43	-	380
Apr 8, 2026	2.39	2.43	2.34	2.43	2.43	5.65%	771
Apr 7, 2026	2.28	2.40	2.28	2.30	2.30	0.88%	916
Apr 2, 2026	2.27	2.32	2.26	2.28	2.28	1.33%	14,612
Apr 1, 2026	2.35	2.38	2.25	2.25	2.25	-4.26%	13,443
Mar 31, 2026	2.35	2.40	2.35	2.35	2.35	-	382
Mar 30, 2026	2.39	2.39	2.35	2.35	2.35	-1.67%	1,753
Mar 27, 2026	2.49	2.49	2.39	2.39	2.39	-3.63%	2,273
Mar 26, 2026	2.45	2.48	2.45	2.48	2.48	-0.40%	339
Mar 25, 2026	2.41	2.49	2.41	2.49	2.49	3.32%	3,076
Mar 24, 2026	2.40	2.45	2.40	2.41	2.41	-0.41%	206
Mar 23, 2026	2.41	2.42	2.40	2.42	2.42	-	3,665
Mar 20, 2026	2.42	2.46	2.42	2.42	2.42	-1.63%	763
Mar 19, 2026	2.55	2.55	2.46	2.46	2.46	-3.53%	2,431
Mar 18, 2026	2.47	2.55	2.46	2.55	2.55	0.39%	889
Mar 17, 2026	2.46	2.54	2.46	2.54	2.54	-0.39%	940
Mar 16, 2026	2.45	2.58	2.45	2.55	2.55	1.19%	1,667
Mar 13, 2026	2.48	2.52	2.48	2.52	2.52	-	389
Mar 12, 2026	2.52	2.52	2.51	2.52	2.52	0.40%	73
Mar 11, 2026	2.50	2.52	2.43	2.51	2.51	-0.40%	1,513
Mar 10, 2026	2.48	2.52	2.48	2.52	2.52	2.44%	962
Mar 9, 2026	2.51	2.52	2.46	2.46	2.46	-3.53%	8,015
Mar 6, 2026	2.52	2.65	2.51	2.55	2.55	0.79%	1,094
Mar 5, 2026	2.67	2.67	2.53	2.53	2.53	-5.24%	923
Mar 4, 2026	2.43	2.67	2.43	2.67	2.67	8.54%	2,159
Mar 3, 2026	2.42	2.49	2.40	2.46	2.46	0.41%	10,971
Mar 2, 2026	2.58	2.58	2.43	2.45	2.45	-5.04%	13,789
Feb 27, 2026	2.55	2.67	2.52	2.58	2.58	2.79%	2,609
Feb 26, 2026	2.63	2.63	2.51	2.51	2.51	-4.20%	1,089
Feb 25, 2026	2.55	2.65	2.55	2.62	2.62	2.75%	1,709
Feb 24, 2026	2.52	2.60	2.52	2.55	2.55	0.39%	1,961
Feb 23, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	610
Feb 20, 2026	2.65	2.65	2.54	2.60	2.60	-1.89%	295
Feb 19, 2026	2.60	2.65	2.60	2.65	2.65	-0.38%	31
Feb 18, 2026	2.68	2.68	2.66	2.66	2.66	-0.75%	38
Feb 17, 2026	2.48	2.68	2.48	2.68	2.68	8.06%	1,245
Feb 16, 2026	2.56	2.60	2.48	2.48	2.48	-2.75%	18,977