Huhtamaki OYJ (0K9W) Share Price

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

Date Open High Low Close* Volume
20/02/2018 34.81p 35.20p 34.64p 35.20p 176
19/02/2018 34.85p 35.06p 34.64p 34.64p 1954
16/02/2018 34.98p 34.99p 34.96p 34.96p 301
15/02/2018 32.88p 34.77p 32.88p 34.77p 1111
14/02/2018 34.79p 34.79p 32.69p 32.69p 45427
13/02/2018 31.61p 31.61p 31.50p 31.56p 10898
12/02/2018 32.17p 32.17p 31.28p 31.28p 3988
09/02/2018 31.35p 31.92p 31.35p 31.68p 306
08/02/2018 32.35p 32.42p 31.36p 31.68p 198
07/02/2018 32.31p 32.63p 32.02p 32.60p 3845
06/02/2018 31.54p 32.13p 31.54p 31.98p 1578
05/02/2018 33.21p 33.21p 32.35p 32.45p 207
02/02/2018 34.11p 34.24p 33.19p 33.42p 6483
01/02/2018 34.53p 34.55p 34.28p 34.51p 1219
31/01/2018 34.15p 34.62p 34.15p 34.51p 263
30/01/2018 33.88p 34.26p 33.88p 34.26p 1000
29/01/2018 33.72p 33.95p 33.72p 33.76p 2290
26/01/2018 33.31p 33.65p 33.25p 33.60p 1725
25/01/2018 33.47p 33.63p 33.22p 33.44p 3932
24/01/2018 33.92p 33.93p 33.54p 33.56p 1700
23/01/2018 33.58p 33.92p 33.46p 33.92p 561
22/01/2018 33.52p 33.60p 33.36p 33.49p 4470
19/01/2018 33.60p 33.63p 33.58p 33.60p 11628
18/01/2018 33.56p 33.57p 33.50p 33.57p 2428
17/01/2018 33.78p 33.83p 33.64p 33.83p 475
16/01/2018 33.78p 34.01p 33.73p 33.78p 3681
15/01/2018 34.35p 34.45p 33.83p 33.98p 250205
12/01/2018 33.65p 34.33p 33.65p 34.30p 7433
11/01/2018 33.47p 33.56p 33.47p 33.51p 2702
10/01/2018 33.17p 33.51p 33.17p 33.51p 3238
09/01/2018 34.26p 34.26p 33.21p 33.21p 3326
08/01/2018 34.81p 34.81p 34.57p 34.79p 24632
05/01/2018 34.86p 34.98p 34.79p 34.84p 851
04/01/2018 35.16p 35.16p 34.90p 35.04p 108906
03/01/2018 34.84p 34.98p 34.84p 34.97p 749
02/01/2018 34.97p 34.97p 34.79p 34.79p 19538
29/12/2017 35.14p 35.26p 35.10p 35.19p 1574
28/12/2017 35.31p 35.40p 35.14p 35.27p 6867
27/12/2017 35.15p 35.41p 35.15p 35.28p 5385
22/12/2017 35.33p 35.42p 35.21p 35.31p 4277
21/12/2017 36.05p 36.05p 35.26p 35.44p 26659
20/12/2017 36.38p 36.61p 35.79p 35.92p 19974
19/12/2017 36.48p 36.74p 36.38p 36.48p 89361
18/12/2017 36.46p 36.75p 36.40p 36.47p 13045
15/12/2017 36.03p 36.40p 36.03p 36.15p 115195
14/12/2017 36.35p 36.47p 36.03p 36.30p 17228
13/12/2017 36.41p 36.63p 36.37p 36.42p 53927
12/12/2017 36.81p 37.06p 36.31p 36.39p 14505
11/12/2017 36.60p 37.14p 36.09p 36.96p 33637
08/12/2017 36.43p 36.63p 36.30p 36.47p 14602
07/12/2017 36.42p 36.64p 36.24p 36.37p 34732
06/12/2017 36.46p 36.57p 36.46p 36.46p 0
05/12/2017 36.74p 36.86p 36.35p 36.57p 38668
04/12/2017 36.52p 36.79p 36.30p 36.62p 26811
01/12/2017 36.93p 36.96p 36.15p 36.36p 118548
30/11/2017 36.91p 37.00p 36.63p 36.94p 12542
29/11/2017 36.69p 37.15p 36.69p 37.03p 29643
28/11/2017 36.50p 36.63p 36.13p 36.50p 29291
27/11/2017 36.79p 37.03p 36.30p 36.40p 21640
24/11/2017 36.58p 36.98p 36.42p 36.96p 26557
23/11/2017 36.43p 36.68p 36.38p 36.53p 4664
22/11/2017 36.60p 36.74p 36.56p 36.58p 45102
21/11/2017 36.69p 36.83p 36.56p 36.65p 8815
20/11/2017 36.58p 36.92p 36.52p 36.63p 25019
17/11/2017 36.72p 36.77p 36.57p 36.71p 30743
16/11/2017 37.03p 37.07p 36.67p 36.88p 30043
15/11/2017 37.43p 37.50p 36.81p 36.97p 25441
14/11/2017 37.30p 37.66p 37.30p 37.65p 8411
13/11/2017 37.47p 37.47p 37.25p 37.47p 33251
10/11/2017 37.03p 37.53p 37.03p 37.52p 32210
09/11/2017 37.19p 37.27p 37.07p 37.19p 2753
08/11/2017 37.44p 37.47p 36.84p 37.04p 17146
07/11/2017 37.41p 37.55p 37.33p 37.35p 6292
06/11/2017 37.17p 37.42p 36.70p 37.26p 12523
03/11/2017 36.87p 37.30p 36.85p 37.28p 91991
02/11/2017 36.89p 37.00p 36.65p 36.89p 33406
01/11/2017 36.40p 37.16p 36.40p 37.15p 25539
31/10/2017 36.65p 36.77p 36.39p 36.65p 18218
30/10/2017 37.31p 37.31p 36.72p 36.85p 35932
27/10/2017 36.71p 37.47p 36.56p 37.25p 76504
26/10/2017 34.78p 36.87p 34.74p 36.79p 55984
25/10/2017 36.18p 36.25p 36.01p 36.12p 77277
24/10/2017 36.21p 36.24p 36.11p 36.18p 67577
23/10/2017 36.06p 36.19p 35.86p 36.03p 21001
20/10/2017 36.05p 36.05p 35.91p 35.94p 5840
19/10/2017 35.90p 36.00p 35.57p 35.90p 11786
18/10/2017 35.92p 36.05p 35.72p 35.92p 21514
17/10/2017 35.98p 36.03p 35.90p 35.96p 14755
16/10/2017 36.18p 36.18p 35.90p 36.08p 13299
13/10/2017 36.68p 36.71p 36.14p 36.24p 19341
12/10/2017 36.82p 36.85p 36.54p 36.71p 22483
11/10/2017 36.82p 37.24p 36.71p 36.76p 14630
10/10/2017 35.58p 36.73p 35.50p 36.73p 28631
09/10/2017 35.45p 35.60p 35.44p 35.50p 5177
06/10/2017 35.47p 35.53p 35.36p 35.45p 2962
05/10/2017 35.13p 35.49p 34.94p 35.49p 11167
04/10/2017 34.85p 35.04p 34.81p 34.94p 12612
03/10/2017 34.78p 34.93p 34.56p 34.81p 2207
02/10/2017 34.13p 34.73p 34.13p 34.56p 8941
29/09/2017 34.22p 34.31p 34.07p 34.19p 23719
28/09/2017 34.08p 34.36p 33.99p 34.17p 10112
27/09/2017 34.68p 34.69p 34.09p 34.21p 2839
26/09/2017 34.71p 34.71p 34.51p 34.60p 7361
25/09/2017 34.75p 34.80p 34.61p 34.71p 31284
22/09/2017 34.81p 34.92p 34.67p 34.78p 10642
21/09/2017 34.86p 35.01p 34.71p 34.92p 516380
20/09/2017 34.96p 35.12p 34.76p 34.88p 36810
19/09/2017 35.20p 35.26p 34.98p 35.12p 8257
18/09/2017 35.10p 35.49p 35.01p 35.14p 44542
15/09/2017 34.99p 35.07p 34.97p 35.01p 27120
14/09/2017 34.97p 35.06p 34.91p 34.97p 19306
13/09/2017 34.85p 35.01p 34.85p 34.91p 9743
12/09/2017 34.44p 35.00p 34.34p 34.86p 39847
11/09/2017 33.98p 34.43p 33.90p 34.34p 5405
08/09/2017 33.50p 33.99p 33.50p 33.90p 31952
07/09/2017 33.42p 33.61p 33.35p 33.51p 14777
06/09/2017 33.01p 33.43p 33.01p 33.35p 15775
05/09/2017 33.49p 33.55p 33.10p 33.12p 13721
04/09/2017 33.42p 33.74p 33.40p 33.42p 40789
01/09/2017 32.78p 33.80p 32.72p 33.74p 21601
31/08/2017 32.72p 32.81p 32.42p 32.73p 9858
30/08/2017 32.42p 32.49p 32.22p 32.42p 10234
29/08/2017 32.95p 33.05p 32.15p 32.22p 25431
25/08/2017 33.10p 33.14p 32.96p 33.05p 16914
24/08/2017 33.06p 33.07p 32.95p 33.01p 10049
23/08/2017 33.47p 33.47p 33.01p 33.01p 16719
22/08/2017 33.05p 33.40p 32.96p 33.20p 5130
21/08/2017 33.04p 33.10p 32.88p 32.96p 13923
18/08/2017 33.36p 33.71p 32.84p 32.88p 14062
17/08/2017 33.75p 33.86p 33.52p 33.71p 48260
16/08/2017 33.37p 33.76p 33.13p 33.72p 10948
15/08/2017 33.11p 33.24p 32.99p 33.13p 8579
14/08/2017 32.94p 33.07p 32.85p 32.99p 14405
11/08/2017 32.85p 33.03p 32.74p 32.85p 25486
10/08/2017 32.69p 33.05p 32.65p 33.03p 16542
09/08/2017 32.85p 32.85p 32.68p 32.78p 31980
08/08/2017 33.10p 33.13p 32.67p 32.72p 23085
07/08/2017 33.26p 33.28p 32.95p 33.13p 12690
04/08/2017 32.99p 33.12p 32.87p 33.04p 6517
03/08/2017 33.21p 33.21p 32.95p 33.01p 37266
02/08/2017 33.03p 33.14p 32.89p 33.03p 11762
01/08/2017 32.85p 33.00p 32.81p 32.89p 8644
31/07/2017 33.28p 33.29p 32.58p 32.88p 27568
28/07/2017 33.19p 33.25p 32.81p 33.15p 5949
27/07/2017 32.78p 33.28p 32.78p 33.18p 23064
26/07/2017 32.84p 33.25p 32.77p 32.90p 2737
25/07/2017 32.12p 32.87p 32.08p 32.77p 37195
24/07/2017 32.53p 32.53p 31.51p 32.15p 28756
21/07/2017 32.78p 34.96p 31.77p 32.36p 42001
20/07/2017 34.67p 35.03p 34.63p 34.96p 32001
19/07/2017 34.65p 34.67p 34.29p 34.63p 48219
18/07/2017 34.71p 34.71p 34.28p 34.29p 18728
17/07/2017 34.49p 34.62p 34.16p 34.53p 15999
14/07/2017 34.82p 34.82p 34.06p 34.16p 20871
13/07/2017 34.31p 34.76p 34.28p 34.74p 6391
12/07/2017 33.97p 34.67p 33.97p 34.64p 14109
11/07/2017 34.48p 34.48p 33.92p 34.03p 7991
10/07/2017 34.56p 34.59p 34.10p 34.14p 7912
07/07/2017 34.42p 34.47p 34.32p 34.42p 24563
06/07/2017 34.71p 34.72p 34.26p 34.32p 24137
05/07/2017 34.46p 34.60p 34.40p 34.51p 8375
04/07/2017 34.57p 34.63p 34.39p 34.57p 7445
03/07/2017 34.56p 34.57p 34.41p 34.51p 18375
30/06/2017 34.43p 34.56p 34.35p 34.45p 8702
29/06/2017 34.92p 34.97p 34.44p 34.54p 2984
28/06/2017 34.47p 34.73p 34.38p 34.58p 55640
27/06/2017 34.80p 34.87p 34.30p 34.40p 3720
26/06/2017 34.88p 34.93p 34.38p 34.82p 57425
23/06/2017 34.93p 34.93p 34.90p 34.93p 0
22/06/2017 35.26p 35.35p 34.79p 34.90p 0
21/06/2017 35.83p 35.97p 35.17p 35.35p 0
20/06/2017 35.98p 36.05p 35.85p 35.97p 0
19/06/2017 36.47p 36.51p 35.69p 36.05p 0
16/06/2017 36.19p 36.49p 36.19p 36.35p 10152
15/06/2017 36.42p 36.42p 35.97p 35.99p 18668
14/06/2017 36.38p 36.81p 36.38p 36.67p 23276
13/06/2017 35.97p 36.40p 35.97p 36.33p 7827
12/06/2017 35.60p 36.34p 35.60p 35.99p 15750
09/06/2017 35.54p 35.71p 35.43p 35.58p 62691
08/06/2017 36.04p 36.17p 35.50p 35.63p 38093
07/06/2017 36.06p 36.26p 35.89p 36.10p 34947
06/06/2017 35.62p 36.15p 35.62p 36.03p 15393
05/06/2017 35.70p 35.91p 35.60p 35.71p 19359
02/06/2017 35.33p 35.97p 35.33p 35.74p 56888
01/06/2017 34.54p 35.40p 34.54p 35.28p 4032
31/05/2017 35.10p 35.10p 34.51p 34.62p 74703
30/05/2017 35.22p 35.22p 34.85p 34.85p 13736
26/05/2017 35.53p 35.80p 35.26p 35.45p 36748
25/05/2017 35.52p 35.53p 35.52p 35.52p 0
24/05/2017 35.53p 35.67p 35.41p 35.53p 13022
23/05/2017 35.03p 35.56p 35.03p 35.34p 24324
22/05/2017 35.08p 35.08p 34.62p 34.65p 2191
19/05/2017 34.36p 34.96p 34.36p 34.77p 27015
18/05/2017 34.33p 34.33p 33.89p 34.26p 19001
17/05/2017 35.09p 35.15p 34.45p 34.63p 1901
16/05/2017 35.36p 35.36p 34.80p 35.31p 14765
15/05/2017 35.26p 35.32p 35.03p 35.26p 6476
12/05/2017 35.37p 35.37p 35.13p 35.31p 10724
11/05/2017 35.47p 35.57p 35.09p 35.15p 1490
10/05/2017 36.06p 36.06p 35.46p 35.60p 29970

*Close Price adjusted for both dividends and splits