HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.490
-0.005 (-0.33%)
At close: Sep 12, 2025
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 11,683 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.34% | 5,082 |
| Sep 12, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.33% | 7,333 |
| Sep 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,794 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.34% | 6,143 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.53% | 7,028 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.13% | 4,575 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 5,559 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 1.12% | 11,002 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | 1,259 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | 2,012 |
| Sep 1, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.12% | 6,652 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 375 |
| Aug 28, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 7,092 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.98% | 1,882 |
| Aug 26, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 0.99% | 5,749 |
| Aug 25, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.67% | 1,855 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.86% | 12,808 |
| Aug 21, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.79% | 14,658 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 433 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 1,922 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 2,583 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.32% | 2,751 |
| Aug 14, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.65% | 8,884 |
| Aug 13, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 2,093 |
| Aug 12, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.49% | 413 |
| Aug 11, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.45% | 2,770 |
| Aug 8, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | 1.31% | 10,991 |
| Aug 7, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | - | 4,189 |
| Aug 6, 2025 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 21,996 |
| Aug 5, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 7,656 |
| Aug 4, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | - | 6,744 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -2.84% | 5,168 |
| Jul 31, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 2.26% | 8,585 |
| Jul 30, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 9,372 |
| Jul 29, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 1.65% | 16,290 |
| Jul 28, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.00% | 8,593 |
| Jul 25, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 9,754 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | 1.03% | 1,982 |
| Jul 23, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 3,916 |
| Jul 22, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -0.34% | 10,726 |
| Jul 21, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.34% | 6,270 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 4,773 |
| Jul 17, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 3,255 |
| Jul 16, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 5,836 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 8,303 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -4.26% | 654 |
| Jul 11, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 4,124 |
| Jul 10, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.99% | 5,837 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 4,334 |