Huhtamaki OYJ (0K9W) Share Price

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

Date Open High Low Close* Volume
22/07/2016 40.12p 40.12p 39.12p 39.24p 5245
21/07/2016 39.51p 39.99p 39.50p 39.99p 7862
20/07/2016 38.81p 39.60p 38.81p 39.60p 39122
19/07/2016 38.44p 38.72p 38.44p 38.72p 1430
18/07/2016 38.06p 38.64p 38.06p 38.55p 1520
15/07/2016 38.04p 38.12p 38.04p 38.10p 23529
14/07/2016 38.23p 38.23p 38.07p 38.07p 3608
13/07/2016 38.09p 38.28p 38.09p 38.19p 1229
12/07/2016 38.48p 38.50p 38.20p 38.20p 27900
11/07/2016 37.81p 38.45p 37.81p 38.45p 24886
08/07/2016 37.17p 37.80p 37.17p 37.80p 2309
07/07/2016 37.16p 37.29p 37.09p 37.29p 25711
06/07/2016 37.35p 37.38p 37.35p 37.38p 2655
05/07/2016 37.63p 37.80p 37.29p 37.49p 3277
04/07/2016 37.87p 37.87p 37.53p 37.53p 1771
01/07/2016 37.17p 38.27p 37.17p 37.88p 8473
30/06/2016 36.57p 37.16p 36.37p 37.16p 15749
29/06/2016 35.69p 36.43p 35.64p 36.41p 13545
28/06/2016 34.90p 35.46p 34.83p 35.40p 50000
27/06/2016 35.77p 35.77p 34.37p 34.37p 9441
24/06/2016 37.18p 37.18p 37.18p 37.18p 0
23/06/2016 36.92p 37.18p 36.92p 37.18p 1846
22/06/2016 37.13p 37.13p 36.98p 36.98p 14696
21/06/2016 36.85p 37.07p 36.81p 37.06p 927
20/06/2016 36.24p 36.97p 36.24p 36.95p 12880
17/06/2016 36.06p 36.06p 35.84p 35.88p 18325
16/06/2016 36.21p 36.21p 35.84p 35.85p 14
15/06/2016 35.97p 36.72p 35.97p 36.51p 2671
14/06/2016 36.30p 36.30p 35.85p 35.88p 2646
13/06/2016 37.15p 37.15p 36.39p 36.39p 3082
10/06/2016 37.90p 37.90p 37.31p 37.31p 494
09/06/2016 37.94p 37.94p 37.79p 37.93p 3463
08/06/2016 37.90p 37.91p 37.75p 37.83p 4417
07/06/2016 37.62p 38.14p 37.62p 38.07p 10294
06/06/2016 37.46p 37.57p 37.18p 37.57p 823
03/06/2016 37.47p 37.72p 37.27p 37.37p 10400
02/06/2016 37.36p 37.64p 37.31p 37.63p 697
01/06/2016 37.53p 37.53p 37.40p 37.42p 4931
31/05/2016 37.17p 37.57p 37.17p 37.57p 15371
27/05/2016 37.33p 37.49p 37.24p 37.49p 4923
26/05/2016 36.79p 37.32p 36.79p 37.31p 694
25/05/2016 36.82p 36.95p 36.80p 36.95p 13112
24/05/2016 36.19p 36.67p 36.19p 36.65p 38321
23/05/2016 36.42p 36.44p 36.16p 36.44p 3527
20/05/2016 35.81p 36.52p 35.81p 36.52p 4215
19/05/2016 35.36p 35.58p 35.21p 35.58p 0
18/05/2016 35.15p 35.51p 35.15p 35.51p 3061
17/05/2016 35.07p 35.37p 34.96p 35.21p 0
16/05/2016 35.11p 35.29p 34.94p 34.96p 0
13/05/2016 34.86p 35.31p 34.86p 35.29p 6050
12/05/2016 35.17p 35.30p 35.04p 35.08p 8446
11/05/2016 34.72p 35.12p 34.72p 35.12p 3851
10/05/2016 34.74p 34.74p 34.60p 34.69p 1720
09/05/2016 34.03p 34.60p 34.03p 34.60p 7631
06/05/2016 33.94p 34.09p 33.94p 34.09p 15107
05/05/2016 33.81p 33.81p 33.81p 33.81p 0
04/05/2016 34.08p 34.43p 33.66p 33.81p 0
03/05/2016 34.33p 34.42p 34.23p 34.40p 3884
29/04/2016 34.58p 34.59p 34.05p 34.30p 1887
28/04/2016 34.65p 34.85p 34.53p 34.85p 604
27/04/2016 34.17p 34.76p 34.17p 34.75p 1781
26/04/2016 34.85p 34.93p 34.43p 34.63p 0
25/04/2016 35.26p 35.26p 34.62p 34.62p 1130
22/04/2016 34.38p 35.64p 34.38p 35.47p 4315
21/04/2016 35.15p 35.72p 34.26p 34.49p 0
20/04/2016 33.96p 34.31p 33.96p 34.31p 1690
19/04/2016 33.92p 34.10p 33.83p 34.10p 0
18/04/2016 33.71p 33.88p 33.39p 33.88p 0
15/04/2016 33.47p 33.69p 33.47p 33.69p 2376
14/04/2016 33.64p 33.71p 33.47p 33.51p 0
13/04/2016 33.50p 33.66p 33.50p 33.54p 125
12/04/2016 33.33p 33.43p 33.33p 33.43p 417
11/04/2016 32.99p 33.31p 32.99p 33.31p 1880
08/04/2016 32.72p 33.03p 32.72p 33.03p 1672
07/04/2016 33.05p 33.05p 32.44p 32.47p 0
06/04/2016 31.92p 33.11p 31.92p 32.88p 0
05/04/2016 32.51p 32.51p 32.44p 32.49p 769
04/04/2016 32.44p 32.56p 32.44p 32.49p 740
01/04/2016 32.53p 32.53p 31.96p 32.39p 20799
31/03/2016 33.40p 33.40p 32.62p 32.63p 0
30/03/2016 32.94p 33.36p 32.94p 33.36p 5797
29/03/2016 32.97p 33.02p 32.80p 32.84p 9630
24/03/2016 32.92p 33.09p 32.92p 32.96p 269
23/03/2016 32.88p 33.12p 32.88p 33.09p 432
22/03/2016 32.46p 32.71p 32.40p 32.69p 844
21/03/2016 32.22p 32.63p 32.22p 32.40p 3195
18/03/2016 32.09p 32.49p 32.09p 32.48p 2938
17/03/2016 32.13p 32.17p 31.59p 32.11p 0
16/03/2016 31.94p 31.94p 31.75p 31.81p 844
15/03/2016 31.75p 31.82p 31.75p 31.75p 50
14/03/2016 31.13p 31.77p 31.11p 31.77p 0
11/03/2016 31.02p 31.16p 31.02p 31.15p 395
10/03/2016 30.74p 31.02p 30.41p 30.44p 12338
09/03/2016 30.78p 31.08p 30.76p 30.95p 450
08/03/2016 30.95p 30.95p 30.57p 30.76p 2833
07/03/2016 30.89p 31.27p 30.89p 31.20p 1348
04/03/2016 31.07p 31.07p 30.69p 30.99p 288
03/03/2016 31.17p 31.17p 30.64p 30.69p 3650
02/03/2016 31.18p 31.18p 30.77p 30.86p 1676
01/03/2016 30.42p 31.07p 30.42p 31.07p 1821
29/02/2016 30.28p 30.63p 30.16p 30.53p 0
26/02/2016 30.60p 30.65p 30.60p 30.63p 42
25/02/2016 30.30p 30.63p 30.10p 30.42p 0
24/02/2016 30.69p 30.69p 30.10p 30.10p 48
23/02/2016 30.78p 30.99p 30.66p 30.66p 2433
22/02/2016 31.24p 31.29p 30.86p 30.95p 3836
19/02/2016 31.26p 31.26p 30.41p 30.58p 23547
18/02/2016 30.55p 31.40p 30.55p 31.22p 28985
17/02/2016 29.73p 30.50p 29.66p 30.50p 0
16/02/2016 30.42p 30.42p 29.67p 29.77p 14244
15/02/2016 30.07p 30.42p 30.00p 30.07p 13387
12/02/2016 29.70p 29.83p 29.49p 29.66p 6694
11/02/2016 28.86p 30.25p 27.18p 30.14p 890
10/02/2016 29.66p 30.40p 29.20p 30.33p 0
09/02/2016 30.11p 30.11p 29.60p 29.78p 9062
08/02/2016 31.36p 31.36p 30.07p 30.07p 0
05/02/2016 31.20p 31.31p 30.90p 30.91p 108
04/02/2016 32.26p 32.26p 31.06p 31.39p 151
03/02/2016 32.46p 32.46p 31.96p 32.03p 606
02/02/2016 32.80p 33.02p 32.56p 32.64p 0
01/02/2016 32.58p 33.04p 32.58p 33.02p 5559
29/01/2016 32.03p 32.49p 32.03p 32.49p 336
28/01/2016 32.03p 32.23p 31.50p 31.62p 0
27/01/2016 32.30p 32.30p 32.12p 32.21p 2756
26/01/2016 31.81p 32.40p 31.65p 32.21p 0
25/01/2016 32.03p 32.42p 31.97p 32.40p 0
22/01/2016 31.48p 32.08p 31.01p 32.06p 6493
21/01/2016 30.80p 31.05p 29.90p 31.01p 0
20/01/2016 31.26p 31.26p 30.59p 30.59p 6255
19/01/2016 31.70p 31.76p 31.16p 31.63p 0
18/01/2016 31.10p 31.50p 31.00p 31.16p 0
15/01/2016 32.13p 32.13p 31.22p 31.22p 11736
14/01/2016 33.10p 33.10p 32.22p 32.22p 194
13/01/2016 33.38p 33.76p 33.38p 33.52p 4143
12/01/2016 32.69p 33.47p 32.69p 33.47p 1689
11/01/2016 31.17p 32.80p 31.17p 32.80p 10368
08/01/2016 32.20p 32.22p 32.20p 32.22p 8498
07/01/2016 32.26p 32.26p 31.75p 32.18p 390
06/01/2016 32.80p 32.80p 32.80p 32.80p 0
05/01/2016 32.92p 32.92p 32.80p 32.80p 4362
04/01/2016 33.23p 33.50p 32.72p 32.83p 0
31/12/2015 33.50p 33.50p 33.50p 33.50p 0
30/12/2015 33.42p 33.50p 33.42p 33.50p 184
29/12/2015 32.47p 33.28p 32.47p 33.28p 1658
24/12/2015 32.57p 32.57p 32.57p 32.57p 0
23/12/2015 32.31p 32.57p 32.18p 32.57p 0
22/12/2015 32.33p 32.44p 31.96p 32.18p 0
21/12/2015 32.47p 32.81p 32.30p 32.32p 0
18/12/2015 33.07p 33.07p 32.78p 32.78p 342
17/12/2015 32.94p 33.31p 32.94p 33.27p 826
16/12/2015 33.21p 33.39p 32.73p 32.73p 32146
15/12/2015 32.62p 33.21p 32.21p 33.06p 27991
14/12/2015 32.47p 32.47p 32.21p 32.21p 214
11/12/2015 33.67p 33.67p 32.49p 32.49p 214
10/12/2015 33.22p 33.62p 33.22p 33.62p 2509
09/12/2015 33.92p 33.92p 33.15p 33.15p 385
08/12/2015 34.17p 34.17p 33.86p 33.86p 935
07/12/2015 33.58p 34.65p 33.54p 34.33p 0
04/12/2015 33.56p 33.56p 33.52p 33.54p 115
03/12/2015 34.36p 34.74p 33.59p 33.59p 0
02/12/2015 34.43p 34.71p 34.28p 34.74p 26409
01/12/2015 34.28p 34.35p 34.19p 34.28p 0
30/11/2015 33.83p 34.48p 33.83p 34.32p 19355
27/11/2015 33.58p 34.02p 33.58p 34.02p 386
26/11/2015 33.76p 33.92p 33.76p 33.81p 66
25/11/2015 33.26p 33.77p 33.26p 33.65p 280
24/11/2015 33.85p 33.85p 33.27p 33.27p 17330
23/11/2015 34.00p 34.00p 33.80p 33.80p 2797
20/11/2015 33.81p 34.26p 33.69p 34.04p 0
19/11/2015 33.72p 34.18p 33.70p 33.71p 20622
18/11/2015 33.51p 33.74p 33.51p 33.56p 238
17/11/2015 33.17p 33.72p 32.94p 33.72p 0
16/11/2015 32.45p 33.05p 32.45p 32.94p 1868
13/11/2015 32.97p 33.02p 32.74p 32.74p 61
12/11/2015 33.44p 33.44p 33.21p 33.21p 22
11/11/2015 33.49p 33.49p 33.33p 33.33p 1768
10/11/2015 33.01p 33.04p 32.59p 33.02p 0
09/11/2015 33.42p 33.42p 32.80p 32.85p 4759
06/11/2015 32.16p 33.42p 32.16p 33.42p 10746
05/11/2015 32.03p 32.42p 31.88p 32.37p 0
04/11/2015 31.94p 32.38p 31.94p 32.03p 11887
03/11/2015 32.37p 32.62p 32.10p 32.24p 545
02/11/2015 32.05p 32.57p 32.05p 32.40p 668
30/10/2015 32.29p 32.29p 32.10p 32.10p 5284
29/10/2015 32.21p 32.32p 30.44p 32.27p 0
28/10/2015 31.50p 32.22p 31.50p 32.20p 695
27/10/2015 32.00p 32.00p 31.64p 31.64p 95
26/10/2015 31.99p 32.03p 31.80p 32.01p 0
23/10/2015 31.90p 32.06p 31.87p 31.87p 4604
22/10/2015 30.05p 31.98p 29.68p 31.90p 8384
21/10/2015 29.57p 29.68p 29.57p 29.68p 4155
20/10/2015 29.30p 29.59p 29.18p 29.57p 63908
19/10/2015 27.83p 29.36p 27.83p 29.25p 22042
16/10/2015 27.84p 28.02p 27.58p 27.65p 0
15/10/2015 26.90p 27.61p 26.90p 27.61p 44
14/10/2015 27.45p 27.48p 26.91p 26.94p 0
13/10/2015 27.35p 27.48p 27.32p 27.48p 351
12/10/2015 27.56p 27.83p 27.25p 27.25p 0
09/10/2015 27.82p 27.82p 27.56p 27.66p 88
08/10/2015 27.75p 27.75p 27.56p 27.56p 884

*Close Price adjusted for both dividends and splits