Huhtamaki OYJ (0K9W) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Huhtamaki OYJ

Date Open High Low Close* Volume
04/12/2018 27.56p 27.57p 26.89p 27.01p 6542
03/12/2018 27.57p 28.03p 27.51p 27.52p 33272
30/11/2018 27.26p 27.26p 26.97p 27.13p 1354
29/11/2018 26.76p 27.30p 26.76p 27.13p 3066
28/11/2018 26.42p 26.74p 26.42p 26.74p 1442
27/11/2018 26.33p 26.44p 26.06p 26.28p 13328
26/11/2018 25.93p 26.18p 25.93p 25.98p 11052
23/11/2018 26.73p 26.76p 25.62p 25.78p 8223
22/11/2018 26.72p 26.93p 26.11p 26.83p 639
21/11/2018 25.59p 26.75p 25.49p 26.75p 20311
20/11/2018 25.39p 25.66p 25.20p 25.66p 18068
19/11/2018 25.60p 25.93p 25.60p 25.68p 13228
16/11/2018 25.22p 25.78p 25.22p 25.53p 1911
15/11/2018 25.51p 25.51p 25.03p 25.10p 1451
14/11/2018 24.96p 25.65p 24.96p 25.40p 10745
13/11/2018 24.91p 25.10p 24.87p 24.91p 12065
12/11/2018 25.00p 25.09p 24.67p 24.78p 1083
09/11/2018 25.36p 25.36p 24.85p 25.03p 40545
08/11/2018 25.52p 25.66p 25.44p 25.53p 512
07/11/2018 25.45p 25.47p 25.22p 25.40p 6185
06/11/2018 25.24p 25.47p 24.70p 25.31p 1486
05/11/2018 25.86p 25.86p 25.09p 25.42p 3956
02/11/2018 25.26p 26.24p 25.26p 25.55p 10105
01/11/2018 25.02p 25.46p 24.45p 24.91p 34254
31/10/2018 23.38p 27.61p 23.38p 24.75p 7411
30/10/2018 23.67p 23.67p 22.99p 23.07p 5670
29/10/2018 24.28p 24.28p 23.42p 23.47p 11424
26/10/2018 24.33p 24.33p 23.84p 24.19p 25427
25/10/2018 23.06p 24.47p 23.06p 24.00p 2837
24/10/2018 24.93p 25.10p 24.54p 24.66p 9540
23/10/2018 25.51p 25.51p 24.74p 25.00p 4246
22/10/2018 26.11p 26.21p 25.67p 25.80p 771
19/10/2018 26.34p 26.34p 25.70p 25.81p 10194
18/10/2018 26.42p 26.42p 26.25p 26.40p 7089
17/10/2018 26.20p 26.43p 26.04p 26.17p 4092
16/10/2018 25.52p 26.17p 25.52p 26.14p 13628
15/10/2018 25.55p 25.58p 25.36p 25.57p 5060
12/10/2018 25.80p 26.23p 25.42p 25.53p 24673
11/10/2018 25.39p 26.02p 25.39p 25.65p 16625
10/10/2018 25.99p 25.99p 25.50p 25.66p 3207
09/10/2018 26.07p 26.20p 25.95p 26.04p 16128
08/10/2018 26.47p 26.47p 26.07p 26.18p 404
05/10/2018 27.20p 27.20p 26.49p 26.55p 3568
04/10/2018 27.88p 27.88p 27.02p 27.13p 9088
03/10/2018 27.75p 27.95p 27.68p 27.81p 12594
02/10/2018 27.45p 27.73p 27.17p 27.73p 31670
01/10/2018 27.77p 27.77p 27.52p 27.61p 3327
28/09/2018 27.77p 27.77p 27.25p 27.47p 8714
27/09/2018 27.71p 27.85p 27.57p 27.76p 3430
26/09/2018 27.85p 27.85p 27.52p 27.53p 3414
25/09/2018 28.06p 28.06p 27.72p 27.73p 11868
24/09/2018 29.15p 29.15p 28.00p 28.13p 34297
21/09/2018 29.13p 29.32p 29.00p 29.08p 6101
20/09/2018 28.39p 28.72p 28.39p 28.72p 27490
19/09/2018 28.25p 28.47p 28.24p 28.24p 11726
18/09/2018 27.97p 28.33p 27.97p 28.33p 1135
17/09/2018 27.58p 27.89p 27.50p 27.86p 13106
14/09/2018 27.39p 27.59p 27.39p 27.40p 3757
13/09/2018 27.33p 27.50p 27.26p 27.34p 19100
12/09/2018 27.88p 27.88p 27.57p 27.57p 1607
11/09/2018 28.20p 28.20p 27.91p 27.91p 450
10/09/2018 28.43p 28.53p 28.26p 28.53p 821
07/09/2018 28.63p 28.63p 28.25p 28.25p 245
06/09/2018 29.36p 29.36p 28.72p 28.72p 366
05/09/2018 29.72p 29.72p 29.36p 29.67p 2594
04/09/2018 30.23p 30.24p 29.51p 29.51p 2805
03/09/2018 30.82p 30.82p 30.17p 30.17p 4159
31/08/2018 30.93p 30.93p 30.74p 30.93p 1681
30/08/2018 31.32p 31.32p 30.88p 30.91p 3942
29/08/2018 31.33p 31.49p 31.33p 31.36p 8936
28/08/2018 31.27p 31.35p 31.25p 31.27p 6732
24/08/2018 31.83p 31.83p 31.08p 31.14p 11114
23/08/2018 31.66p 31.66p 31.53p 31.60p 9840
22/08/2018 31.36p 31.62p 31.36p 31.43p 2642
21/08/2018 31.16p 31.50p 31.13p 31.50p 3367
20/08/2018 30.47p 31.14p 30.47p 31.14p 13265
17/08/2018 30.73p 30.76p 30.60p 30.76p 14902
16/08/2018 30.40p 30.79p 30.40p 30.66p 10864
15/08/2018 30.33p 30.58p 30.24p 30.32p 4296
14/08/2018 30.64p 30.64p 30.45p 30.61p 5344
13/08/2018 30.83p 30.84p 30.21p 30.48p 7375
10/08/2018 31.41p 31.41p 30.75p 30.75p 5352
09/08/2018 31.47p 31.55p 31.29p 31.43p 8627
08/08/2018 31.27p 31.42p 31.27p 31.29p 15821
07/08/2018 31.25p 31.30p 31.18p 31.18p 2138
06/08/2018 30.82p 31.16p 30.82p 31.16p 12203
03/08/2018 30.84p 31.06p 30.84p 31.06p 24956
02/08/2018 30.86p 31.07p 30.81p 30.88p 2374
01/08/2018 30.56p 30.91p 30.56p 30.83p 4355
31/07/2018 30.60p 30.66p 30.50p 30.58p 5332
30/07/2018 30.33p 30.60p 30.08p 30.33p 9281
27/07/2018 30.16p 30.51p 30.16p 30.51p 10583
26/07/2018 30.13p 30.45p 30.13p 30.45p 314
25/07/2018 30.39p 30.39p 29.99p 29.99p 164
24/07/2018 29.88p 30.32p 29.71p 30.17p 1361
23/07/2018 28.90p 29.36p 28.39p 29.36p 18267
20/07/2018 29.24p 29.24p 27.75p 28.43p 1263
19/07/2018 30.32p 30.36p 29.90p 29.99p 2568
18/07/2018 30.56p 30.56p 30.32p 30.55p 10717
17/07/2018 30.28p 30.52p 30.28p 30.32p 1796
16/07/2018 30.59p 30.59p 30.22p 30.22p 962
13/07/2018 31.17p 31.17p 30.76p 30.77p 2216
12/07/2018 30.94p 30.99p 30.57p 30.80p 8266
11/07/2018 31.20p 31.20p 30.66p 30.80p 3748
10/07/2018 31.02p 31.39p 31.02p 31.39p 2788
09/07/2018 30.76p 30.92p 30.73p 30.73p 14586
06/07/2018 30.55p 30.63p 30.50p 30.53p 8617
05/07/2018 30.70p 30.78p 30.28p 30.28p 22178
04/07/2018 31.00p 31.00p 30.52p 30.61p 3432
03/07/2018 31.20p 31.20p 31.08p 31.08p 6976
02/07/2018 31.57p 31.57p 30.94p 31.14p 1872
29/06/2018 31.25p 31.73p 31.13p 31.57p 17049
28/06/2018 32.01p 32.01p 30.94p 30.94p 5613
27/06/2018 31.97p 32.34p 31.65p 32.32p 5718
26/06/2018 31.26p 32.17p 31.26p 31.89p 950
25/06/2018 31.62p 31.62p 31.17p 31.27p 7951
22/06/2018 32.15p 31.61p 31.61p 31.61p 0
21/06/2018 32.15p 32.15p 31.55p 31.61p 2823
20/06/2018 32.69p 32.69p 32.03p 32.03p 8612
19/06/2018 33.08p 33.17p 32.36p 32.47p 25351
18/06/2018 33.78p 33.89p 33.43p 33.43p 38199
15/06/2018 34.47p 34.55p 33.90p 34.11p 24217
14/06/2018 34.46p 34.67p 34.46p 34.46p 8723
13/06/2018 34.57p 34.57p 34.52p 34.52p 6560
12/06/2018 34.97p 34.97p 34.48p 34.55p 9680
11/06/2018 35.15p 35.15p 34.95p 35.15p 21559
08/06/2018 35.08p 35.30p 35.04p 35.04p 14052
07/06/2018 35.05p 35.50p 35.05p 35.27p 1266
06/06/2018 35.39p 35.39p 35.01p 35.01p 27359
05/06/2018 35.31p 35.71p 35.31p 35.33p 14807
04/06/2018 35.04p 35.34p 35.04p 35.13p 2309
01/06/2018 34.85p 35.35p 34.85p 35.22p 29970
31/05/2018 34.69p 35.54p 34.69p 35.06p 10302
30/05/2018 35.00p 35.02p 34.54p 34.55p 6873
29/05/2018 35.19p 35.61p 34.88p 35.19p 22325
25/05/2018 34.60p 34.80p 34.60p 34.65p 13336
24/05/2018 34.74p 34.94p 34.51p 34.51p 6075
23/05/2018 35.04p 35.04p 34.69p 34.94p 6870
22/05/2018 35.15p 35.29p 34.80p 35.03p 5724
21/05/2018 34.75p 35.26p 34.72p 35.05p 4915
18/05/2018 34.83p 34.88p 34.83p 34.85p 20943
17/05/2018 34.79p 35.24p 34.79p 34.88p 17024
16/05/2018 34.94p 34.94p 34.42p 34.94p 3368
15/05/2018 34.70p 35.15p 34.70p 35.15p 18666
14/05/2018 34.74p 34.80p 34.57p 34.79p 9330
11/05/2018 34.33p 34.87p 34.33p 34.68p 7762
10/05/2018 34.43p 34.44p 34.44p 34.44p 0
09/05/2018 34.43p 34.47p 34.38p 34.44p 4039
08/05/2018 33.97p 34.63p 33.97p 34.38p 25310
04/05/2018 33.49p 33.99p 33.49p 33.94p 13346
03/05/2018 33.97p 34.03p 33.26p 33.64p 14696
02/05/2018 33.69p 34.50p 33.69p 34.10p 56236
01/05/2018 33.63p 33.67p 33.67p 33.67p 0
30/04/2018 33.63p 33.97p 33.63p 33.67p 13642
27/04/2018 34.18p 34.27p 33.74p 34.03p 13154
26/04/2018 33.67p 34.22p 33.67p 34.15p 26209
25/04/2018 33.44p 34.91p 33.44p 34.53p 44971
24/04/2018 34.74p 35.10p 34.74p 35.06p 1024
23/04/2018 35.87p 35.90p 34.73p 34.82p 17838
20/04/2018 36.00p 36.00p 35.83p 35.92p 3886
19/04/2018 35.35p 35.89p 35.35p 35.89p 6077
18/04/2018 35.23p 35.77p 34.21p 35.28p 12614
17/04/2018 35.72p 35.77p 35.55p 35.77p 5946
16/04/2018 35.94p 35.94p 35.69p 35.81p 661
13/04/2018 36.17p 36.17p 35.73p 35.85p 1317837
12/04/2018 35.26p 35.94p 35.26p 35.72p 5619
11/04/2018 35.17p 35.46p 35.17p 35.22p 4421
10/04/2018 36.19p 36.27p 35.15p 35.22p 38904
09/04/2018 36.03p 36.55p 36.03p 36.55p 315
06/04/2018 35.94p 36.24p 35.77p 36.24p 1377
05/04/2018 35.28p 36.14p 35.28p 36.11p 8649
04/04/2018 35.29p 35.29p 34.61p 34.85p 24546
03/04/2018 35.35p 35.97p 35.26p 35.33p 14461
29/03/2018 35.92p 35.97p 35.73p 35.97p 936
28/03/2018 35.70p 35.85p 35.44p 35.72p 15098
27/03/2018 36.03p 36.29p 35.92p 36.01p 4362
26/03/2018 35.56p 36.06p 35.55p 35.62p 421
23/03/2018 34.92p 35.70p 34.92p 35.70p 595
22/03/2018 35.47p 35.50p 35.05p 35.15p 1667
21/03/2018 35.70p 35.70p 35.47p 35.69p 317
20/03/2018 35.98p 35.98p 35.77p 35.96p 1479
19/03/2018 36.11p 36.11p 36.00p 36.03p 2200
16/03/2018 36.44p 36.49p 36.18p 36.44p 24525
15/03/2018 36.22p 36.40p 36.13p 36.22p 11818
14/03/2018 36.35p 36.35p 36.16p 36.28p 4240
13/03/2018 36.73p 36.73p 36.25p 36.33p 535
12/03/2018 36.77p 36.78p 36.73p 36.78p 566
09/03/2018 36.65p 36.65p 36.43p 36.63p 56917
08/03/2018 35.62p 36.76p 35.62p 36.76p 31724
07/03/2018 34.94p 35.47p 34.90p 35.33p 2956
06/03/2018 34.66p 35.26p 34.66p 35.01p 20894
05/03/2018 33.83p 34.58p 33.79p 34.56p 17873
02/03/2018 34.29p 34.29p 33.56p 33.79p 2892
01/03/2018 34.62p 34.83p 34.15p 34.19p 1220
28/02/2018 34.69p 34.78p 34.63p 34.63p 204
27/02/2018 34.95p 35.03p 34.60p 34.96p 2835
26/02/2018 35.03p 35.03p 34.81p 35.03p 3139
23/02/2018 35.66p 35.66p 34.92p 34.92p 3175
22/02/2018 35.52p 35.77p 35.45p 35.45p 15
21/02/2018 35.20p 35.60p 35.20p 35.60p 1036

*Close Price adjusted for both dividends and splits