HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.658
+0.011 (0.67%)
Sep 11, 2026, 4:09 PM GMT
LON:0ISM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.67% | 3,311 |
| Sep 10, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.18% | 2,979 |
| Sep 9, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.36% | 17,286 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.30% | 3,077 |
| Sep 7, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -0.90% | 26,626 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.12% | 7,679 |
| Sep 3, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 7,998 |
| Sep 2, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 11,695 |
| Sep 1, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 0.37% | 6,238 |
| Aug 31, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.21% | 9,712 |
| Aug 28, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 26,958 |
| Aug 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.12% | 16,475 |
| Aug 26, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.24% | 18,330 |
| Aug 25, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 9,722 |
| Aug 24, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 8,438 |
| Aug 21, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.32% | 13,888 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.55% | 14,094 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.86% | 13,415 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.25% | 6,324 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.57% | 18,622 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.48% | 4,661 |
| Aug 13, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 1.04% | 26,249 |
| Aug 12, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.57% | 15,743 |
| Aug 11, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.65% | 42,886 |
| Aug 10, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.78% | 18,633 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 2.07% | 14,807 |
| Aug 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.11% | 13,003 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 0.12% | 23,034 |
| Aug 4, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.37% | 12,985 |
| Aug 3, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | -1.45% | 15,269 |
| Jul 31, 2026 | 1.57 | 1.69 | 1.55 | 1.65 | 1.65 | -8.33% | 28,961 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | 0.28% | 16,216 |
| Jul 29, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.72% | 614 |
| Jul 28, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.33% | 11,317 |
| Jul 27, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 3.27% | 16,921 |
| Jul 24, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 0.63% | 1,103 |
| Jul 23, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.48% | 9,314 |
| Jul 22, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.46% | 214 |
| Jul 21, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 1,424 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.29% | 4,940 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | 3,050 |
| Jul 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.32% | 1,880 |
| Jul 15, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.48% | 1,340 |
| Jul 14, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 7,578 |
| Jul 13, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.12% | 5,074 |
| Jul 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.36% | 517 |
| Jul 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.66% | 4,000 |
| Jul 7, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.36% | 3,307 |
| Jul 6, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 2.38% | 2,326 |
| Jul 3, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -0.36% | 10,681 |