Huhtamaki OYJ (0K9W) Share Price

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

Date Open High Low Close* Volume
09/05/2017 35.99p 36.12p 35.92p 35.99p 2972
08/05/2017 36.46p 36.61p 35.93p 36.08p 24595
05/05/2017 36.44p 36.50p 36.20p 36.41p 34319
04/05/2017 36.26p 36.62p 36.24p 36.26p 70993
03/05/2017 36.05p 36.42p 35.74p 36.21p 133305
02/05/2017 35.87p 36.16p 35.73p 35.99p 25765
28/04/2017 35.53p 35.90p 35.40p 35.58p 20553
27/04/2017 35.38p 36.28p 35.38p 36.06p 34371
26/04/2017 34.42p 34.55p 33.89p 34.08p 10491
25/04/2017 34.28p 34.33p 34.06p 34.27p 5199
24/04/2017 33.74p 34.14p 33.72p 34.12p 3110
21/04/2017 33.57p 33.57p 33.16p 33.16p 23415
20/04/2017 32.74p 33.49p 32.74p 33.43p 28449
19/04/2017 32.63p 32.79p 32.60p 32.65p 8610
18/04/2017 33.01p 33.01p 32.53p 32.67p 17352
13/04/2017 33.22p 33.22p 32.77p 32.85p 3984
12/04/2017 32.77p 33.28p 32.68p 33.15p 12274
11/04/2017 32.95p 32.95p 32.66p 32.85p 48080
10/04/2017 33.06p 33.06p 32.77p 33.06p 2584
07/04/2017 33.03p 33.03p 32.74p 32.99p 14292
06/04/2017 32.97p 33.07p 32.78p 32.97p 9685
05/04/2017 33.06p 33.18p 32.95p 33.05p 66808
04/04/2017 32.97p 33.19p 32.67p 32.74p 36069
03/04/2017 33.44p 33.44p 32.87p 33.03p 16828
31/03/2017 33.13p 33.38p 32.96p 33.35p 13210
30/03/2017 32.88p 33.12p 32.80p 33.12p 13517
29/03/2017 32.81p 32.87p 32.65p 32.87p 8097
28/03/2017 32.74p 32.74p 32.37p 32.71p 6234
27/03/2017 32.60p 32.62p 32.33p 32.60p 41004
24/03/2017 32.80p 32.80p 32.47p 32.76p 9744
23/03/2017 32.85p 32.85p 32.45p 32.73p 14449
22/03/2017 33.23p 33.23p 32.58p 32.70p 9998
21/03/2017 34.19p 34.19p 33.24p 33.27p 21509
20/03/2017 33.76p 34.22p 33.76p 34.13p 12038
17/03/2017 33.85p 33.85p 33.32p 33.71p 25714
16/03/2017 34.42p 34.43p 34.17p 34.34p 4521
15/03/2017 34.36p 34.36p 34.17p 34.31p 30671
14/03/2017 34.42p 34.42p 34.22p 34.33p 3810
13/03/2017 34.37p 34.42p 34.28p 34.42p 7019
10/03/2017 34.10p 34.32p 34.10p 34.30p 17694
09/03/2017 33.99p 34.05p 33.90p 34.02p 10084
08/03/2017 34.22p 34.22p 33.84p 33.94p 5511
07/03/2017 34.12p 34.35p 34.06p 34.12p 23552
06/03/2017 34.22p 34.22p 33.85p 34.10p 5236
03/03/2017 34.35p 34.35p 33.99p 34.26p 35495
02/03/2017 34.38p 34.45p 34.23p 34.30p 11518
01/03/2017 34.13p 34.35p 34.00p 34.30p 7662
28/02/2017 34.08p 34.08p 33.76p 34.05p 18794
27/02/2017 33.99p 33.99p 33.58p 33.96p 7219
24/02/2017 34.42p 34.42p 33.88p 33.88p 1184
23/02/2017 34.33p 34.41p 34.26p 34.33p 3957
22/02/2017 34.60p 34.62p 34.26p 34.28p 18668
21/02/2017 34.46p 34.47p 34.26p 34.35p 19704
20/02/2017 34.38p 34.49p 34.32p 34.38p 13302
17/02/2017 35.12p 35.14p 34.20p 34.39p 12418
16/02/2017 36.27p 36.27p 35.07p 35.31p 27939
15/02/2017 34.24p 36.27p 34.24p 36.27p 81137
14/02/2017 33.31p 33.46p 33.05p 33.31p 11691
13/02/2017 33.54p 33.54p 33.08p 33.22p 8973
10/02/2017 33.65p 33.65p 33.33p 33.44p 5814
09/02/2017 34.17p 34.17p 33.48p 33.49p 19737
08/02/2017 34.03p 34.15p 34.01p 34.05p 28046
07/02/2017 33.58p 34.02p 33.58p 33.95p 65054
06/02/2017 33.64p 33.76p 33.51p 33.63p 18153
03/02/2017 33.69p 33.89p 33.44p 33.62p 18887
02/02/2017 33.85p 33.90p 33.46p 33.58p 29266
01/02/2017 34.11p 34.31p 33.90p 34.01p 31869
31/01/2017 34.55p 34.60p 33.99p 33.99p 42753
30/01/2017 35.41p 35.42p 34.60p 34.60p 35559
27/01/2017 34.81p 35.50p 34.51p 35.42p 12704
26/01/2017 34.46p 34.92p 34.42p 34.85p 36514
25/01/2017 34.28p 34.44p 34.19p 34.39p 6785
24/01/2017 34.26p 34.26p 34.01p 34.20p 20968
23/01/2017 34.52p 34.52p 34.14p 34.21p 4688
20/01/2017 33.88p 34.53p 33.83p 34.47p 26154
19/01/2017 34.19p 34.19p 33.79p 33.90p 19511
18/01/2017 34.13p 34.16p 34.01p 34.13p 13020
17/01/2017 34.51p 34.51p 33.93p 34.10p 17363
16/01/2017 34.72p 34.72p 34.41p 34.45p 25288
13/01/2017 34.47p 34.80p 34.47p 34.80p 8957
12/01/2017 34.97p 34.97p 34.34p 34.41p 5064
11/01/2017 35.00p 35.00p 34.69p 34.96p 11209
10/01/2017 35.27p 35.27p 34.98p 35.15p 1550
09/01/2017 35.67p 35.67p 34.90p 35.18p 12663
06/01/2017 35.49p 35.49p 35.49p 35.49p 2541
05/01/2017 35.60p 35.62p 35.14p 35.49p 2960
04/01/2017 35.85p 35.85p 35.56p 35.56p 6839
03/01/2017 35.93p 36.16p 35.78p 35.78p 9400
30/12/2016 35.40p 35.40p 35.17p 35.37p 226
29/12/2016 35.51p 35.51p 35.38p 35.45p 4962
28/12/2016 35.51p 35.77p 35.50p 35.60p 14012
23/12/2016 35.11p 35.45p 35.11p 35.45p 18
22/12/2016 35.47p 35.47p 34.99p 35.06p 28938
21/12/2016 35.33p 35.74p 35.33p 35.59p 23189
20/12/2016 35.28p 35.59p 35.25p 35.26p 22680
19/12/2016 35.10p 35.26p 35.10p 35.25p 1893
16/12/2016 35.14p 35.32p 35.02p 35.06p 24648
15/12/2016 35.42p 35.47p 35.14p 35.24p 35178
14/12/2016 35.55p 35.60p 35.29p 35.35p 22966
13/12/2016 35.76p 35.76p 35.32p 35.63p 11441
12/12/2016 35.87p 35.96p 35.70p 35.82p 5377
09/12/2016 35.15p 35.90p 35.13p 35.84p 14613
08/12/2016 35.40p 35.43p 35.07p 35.18p 71831
07/12/2016 35.17p 35.37p 35.11p 35.30p 20501
06/12/2016 34.97p 34.97p 34.97p 34.97p 0
05/12/2016 34.88p 35.26p 34.86p 34.97p 13595
02/12/2016 35.17p 35.17p 34.78p 34.89p 13170
01/12/2016 35.43p 35.48p 35.17p 35.24p 5275
30/11/2016 35.62p 35.83p 35.50p 35.50p 8958
29/11/2016 35.31p 35.52p 35.31p 35.50p 1806
28/11/2016 35.75p 35.78p 35.04p 35.30p 16368
25/11/2016 35.37p 35.66p 35.25p 35.65p 19399
24/11/2016 35.44p 35.51p 35.14p 35.21p 30462
23/11/2016 35.12p 35.88p 35.12p 35.31p 17211
22/11/2016 34.83p 35.71p 34.83p 35.03p 3780
21/11/2016 34.72p 34.72p 34.24p 34.60p 24609
18/11/2016 34.35p 34.76p 34.09p 34.70p 41137
17/11/2016 33.96p 34.30p 33.91p 34.09p 56840
16/11/2016 34.33p 34.54p 33.80p 33.85p 40377
15/11/2016 33.56p 34.76p 33.45p 34.22p 78468
14/11/2016 33.49p 33.65p 32.72p 32.73p 91402
11/11/2016 33.97p 34.24p 33.18p 33.28p 27461
10/11/2016 34.67p 34.89p 33.95p 33.99p 59910
09/11/2016 32.44p 34.58p 32.44p 34.38p 13895
08/11/2016 34.49p 34.49p 34.19p 34.30p 5689
07/11/2016 34.92p 34.92p 34.26p 34.36p 13005
04/11/2016 34.77p 34.77p 34.28p 34.40p 8051
03/11/2016 35.27p 35.27p 34.73p 34.76p 3158
02/11/2016 35.65p 35.65p 35.24p 35.28p 22449
01/11/2016 36.72p 36.80p 35.77p 35.77p 25594
31/10/2016 37.17p 37.17p 36.44p 37.02p 15145
28/10/2016 36.76p 37.45p 36.73p 37.45p 10963
27/10/2016 36.92p 36.94p 36.20p 36.85p 98003
26/10/2016 36.81p 38.08p 35.05p 36.77p 44832
25/10/2016 40.51p 40.84p 40.21p 40.41p 16370
24/10/2016 40.33p 40.80p 40.33p 40.60p 14257
21/10/2016 40.69p 40.75p 40.27p 40.30p 33260
20/10/2016 40.87p 40.87p 40.66p 40.74p 8596
19/10/2016 40.88p 41.05p 40.74p 40.87p 8483
18/10/2016 40.85p 41.09p 40.85p 40.96p 1318
17/10/2016 40.69p 40.88p 40.62p 40.69p 22374
14/10/2016 40.58p 40.92p 40.58p 40.80p 13711
13/10/2016 40.87p 40.89p 40.58p 40.62p 24613
12/10/2016 41.04p 41.30p 40.94p 40.96p 11860
11/10/2016 41.51p 41.73p 41.08p 41.08p 10806
10/10/2016 41.22p 41.70p 41.22p 41.70p 27010
07/10/2016 41.24p 41.65p 41.13p 41.22p 22246
06/10/2016 41.69p 41.69p 41.16p 41.16p 25258
05/10/2016 41.45p 41.63p 41.23p 41.45p 12551
04/10/2016 41.79p 42.00p 41.60p 41.64p 9503
03/10/2016 41.53p 41.83p 41.53p 41.83p 26910
30/09/2016 41.15p 41.46p 40.85p 41.46p 66360
29/09/2016 42.13p 42.15p 41.48p 41.50p 34539
28/09/2016 41.59p 41.95p 41.59p 41.76p 19269
27/09/2016 41.87p 41.87p 41.43p 41.65p 7454
26/09/2016 41.88p 41.94p 41.57p 41.59p 35612
23/09/2016 42.26p 42.26p 41.72p 41.91p 10900
22/09/2016 41.50p 42.32p 41.50p 42.24p 27697
21/09/2016 41.60p 41.60p 41.17p 41.45p 16376
20/09/2016 41.10p 41.50p 41.08p 41.39p 90522
19/09/2016 40.79p 41.30p 40.72p 41.04p 15748
16/09/2016 40.65p 41.55p 40.56p 40.72p 321113
15/09/2016 39.02p 39.47p 38.98p 39.35p 16051
14/09/2016 38.69p 39.21p 38.69p 39.03p 27104
13/09/2016 39.13p 39.39p 38.81p 38.87p 52391
12/09/2016 39.14p 39.14p 38.62p 39.07p 28815
09/09/2016 40.09p 40.18p 39.40p 39.46p 13053
08/09/2016 40.58p 40.64p 40.15p 40.19p 16523
07/09/2016 40.28p 40.76p 40.27p 40.51p 18635
06/09/2016 40.51p 40.53p 40.26p 40.30p 26017
05/09/2016 40.37p 40.49p 40.37p 40.47p 7491
02/09/2016 39.74p 40.35p 39.60p 40.35p 21531
01/09/2016 39.04p 39.81p 39.04p 39.58p 3556
31/08/2016 38.72p 38.99p 38.72p 38.99p 12224
30/08/2016 39.05p 39.05p 38.78p 38.81p 8039
26/08/2016 38.72p 39.16p 38.71p 39.07p 13021
25/08/2016 38.12p 39.14p 38.12p 38.97p 22441
24/08/2016 38.56p 38.56p 38.12p 38.12p 9621
23/08/2016 38.51p 38.81p 38.51p 38.65p 4114
22/08/2016 38.63p 39.11p 38.50p 38.50p 4820
19/08/2016 38.73p 38.90p 38.70p 38.70p 2361
18/08/2016 38.74p 38.97p 38.74p 38.97p 5886
17/08/2016 38.66p 38.68p 38.58p 38.58p 6641
16/08/2016 39.24p 39.24p 38.59p 38.59p 6533
15/08/2016 39.38p 39.42p 39.15p 39.37p 9551
12/08/2016 39.24p 39.37p 39.24p 39.34p 83057
11/08/2016 39.29p 39.41p 38.95p 39.34p 16648
10/08/2016 39.55p 39.55p 39.06p 39.32p 8723
09/08/2016 38.82p 39.58p 38.82p 39.58p 12808
08/08/2016 38.93p 38.99p 38.76p 38.96p 10930
05/08/2016 38.36p 38.79p 38.36p 38.74p 15731
04/08/2016 38.05p 38.21p 37.53p 38.21p 25859
03/08/2016 38.66p 38.66p 38.07p 38.10p 4552
02/08/2016 39.03p 39.03p 38.51p 38.51p 21148
01/08/2016 39.40p 39.40p 38.72p 38.97p 3365
29/07/2016 39.58p 39.58p 39.22p 39.29p 11950
28/07/2016 39.76p 39.76p 39.47p 39.65p 18826
27/07/2016 39.96p 39.96p 39.55p 39.69p 17169
26/07/2016 39.62p 39.97p 39.35p 39.97p 0
25/07/2016 39.06p 39.92p 39.06p 39.35p 25112

*Close Price adjusted for both dividends and splits