HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.798
+0.018 (0.98%)
Mar 23, 2026, 1:54 PM GMT
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 1.14% | 2,368 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -1.68% | 12,118 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -2.88% | 57,531 |
| Mar 17, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.11% | 1,660 |
| Mar 16, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -1.34% | 18,532 |
| Mar 13, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | 1.91% | 234 |
| Mar 12, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 2,113 |
| Mar 11, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.27% | 642 |
| Mar 10, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 1.49% | 145 |
| Mar 9, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | - | 6,505 |
| Mar 6, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -3.56% | 13,328 |
| Mar 5, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -0.27% | 8,053 |
| Mar 4, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 4.14% | 14,414 |
| Mar 3, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -2.16% | 10,833 |
| Mar 2, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 6,805 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 1,822 |
| Feb 26, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 2.76% | 20,820 |
| Feb 25, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -3.62% | 20,523 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.44% | 20,940 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.18% | 4,402 |
| Feb 20, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.41% | 7,777 |
| Feb 19, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.41% | 32,818 |
| Feb 18, 2026 | 1.83 | 1.93 | 1.83 | 1.91 | 1.91 | 6.28% | 59,888 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.83% | 6,790 |
| Feb 16, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.23% | 17,064 |
| Feb 13, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 2.46% | 18,046 |
| Feb 12, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -1.02% | 20,772 |
| Feb 11, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -0.11% | 14,335 |
| Feb 10, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 39,159 |
| Feb 9, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.44% | 13,652 |
| Feb 6, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.29% | 12,228 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 770 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 3,775 |
| Feb 3, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 1.27% | 30,110 |
| Feb 2, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 4.07% | 24,289 |
| Jan 30, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.30% | 12,898 |
| Jan 29, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 10,058 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 1.85% | 8,681 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 14,256 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | 0.31% | 26,860 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | 0.94% | 8,317 |
| Jan 22, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 5.63% | 30,974 |
| Jan 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.33% | 9,235 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 7,060 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.63% | 7,112 |
| Jan 16, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 0.99% | 3,278 |
| Jan 15, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.33% | 11,351 |
| Jan 14, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 33,893 |
| Jan 13, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 22,546 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 1,862 |