HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.637
-0.011 (-0.67%)
Jun 5, 2026, 3:08 PM GMT
LON:0ISM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | - | -0.97% | 2,000 |
| Jun 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.10% | 2,295 |
| Jun 3, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 2,717 |
| Jun 2, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.86% | 8,668 |
| Jun 1, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -1.51% | 7,421 |
| May 29, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.42% | 20,809 |
| May 28, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.78% | 8,238 |
| May 27, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.17% | 10,507 |
| May 26, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.67% | 15,310 |
| May 25, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 2.95% | 10,036 |
| May 22, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.74% | 9,079 |
| May 21, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.86% | 5,727 |
| May 20, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 2.07% | 14,918 |
| May 19, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.11% | 18,129 |
| May 18, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.14% | 2,888 |
| May 15, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.44% | 10,847 |
| May 13, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 1.21% | 7,262 |
| May 12, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -2.73% | 18,268 |
| May 11, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.37% | 31,729 |
| May 8, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 14,134 |
| May 7, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -3.70% | 15,014 |
| May 6, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 1.25% | 26,100 |
| May 5, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 4.47% | 13,935 |
| May 4, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.94% | 17,905 |
| Apr 30, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -3.04% | 17,949 |
| Apr 29, 2026 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | -3.80% | 14,655 |
| Apr 28, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.39% | 6,774 |
| Apr 27, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -2.85% | 14,054 |
| Apr 24, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.76% | 9,202 |
| Apr 23, 2026 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 0.99% | 15,937 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.82 | - | 6,436 |
| Apr 21, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.82 | -0.21% | 2,928 |
| Apr 20, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.82 | 0.11% | 3,714 |
| Apr 17, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.82 | - | 9,034 |
| Apr 16, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.82 | 0.26% | 11,450 |
| Apr 15, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.82 | -0.47% | 4,006 |
| Apr 14, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.82 | 0.42% | 6,825 |
| Apr 13, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.82 | -1.04% | 7,942 |
| Apr 10, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.84 | 2.19% | 6,027 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.80 | 0.81% | 3,555 |
| Apr 8, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.78 | 4.55% | 11,191 |
| Apr 7, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.70 | -3.45% | 12,179 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.76 | 0.14% | 4,084 |
| Apr 1, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.76 | 3.23% | 5,162 |
| Mar 31, 2026 | 1.79 | 1.82 | 1.78 | 1.78 | 1.71 | -0.97% | 6,201 |
| Mar 30, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.72 | -1.64% | 2,469 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.75 | -1.61% | 1,604 |
| Mar 26, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.78 | 0.95% | 1,484 |
| Mar 25, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.76 | -0.27% | 8,913 |
| Mar 24, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.77 | 2.35% | 11,908 |