Huhtamaki OYJ (0K9W) Share Price

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

Date Open High Low Close* Volume
19/12/2014 21.55p 21.65p 21.41p 19.54p 32
18/12/2014 20.90p 21.76p 20.75p 19.54p 0
17/12/2014 20.33p 20.80p 20.33p 19.54p 0
16/12/2014 19.90p 20.75p 19.66p 19.54p 0
15/12/2014 20.34p 20.34p 19.87p 19.54p 1789
12/12/2014 21.00p 21.00p 20.45p 19.54p 808
11/12/2014 20.95p 21.14p 20.95p 19.54p 61
10/12/2014 20.34p 20.88p 20.34p 19.54p 10048
09/12/2014 20.87p 20.87p 20.48p 19.54p 7235
08/12/2014 20.97p 21.02p 20.91p 19.54p 0
05/12/2014 20.52p 20.97p 20.52p 19.54p 1251
04/12/2014 20.65p 21.10p 20.65p 19.54p 3038
03/12/2014 20.51p 20.66p 20.51p 19.54p 752
02/12/2014 20.50p 20.67p 20.38p 19.54p 31044
01/12/2014 20.39p 20.51p 20.27p 19.54p 510
28/11/2014 20.39p 20.42p 20.32p 19.54p 853
27/11/2014 20.30p 20.45p 20.30p 19.54p 909
26/11/2014 20.67p 20.67p 20.29p 19.54p 2103
25/11/2014 20.45p 20.56p 20.16p 19.54p 9852
24/11/2014 19.93p 20.50p 19.93p 19.54p 1990
21/11/2014 19.43p 20.02p 19.43p 19.54p 1407
20/11/2014 19.79p 19.79p 19.33p 19.54p 1790
19/11/2014 19.58p 19.58p 19.50p 19.54p 54143
18/11/2014 19.53p 19.79p 19.53p 19.54p 827
17/11/2014 19.39p 19.51p 19.39p 19.54p 34
14/11/2014 19.27p 19.48p 19.20p 19.54p 350266
13/11/2014 19.45p 19.48p 19.11p 19.54p 0
12/11/2014 19.77p 19.77p 19.35p 19.54p 0
11/11/2014 19.82p 19.82p 19.71p 19.54p 807
10/11/2014 19.74p 19.81p 19.73p 19.54p 0
07/11/2014 19.80p 19.80p 19.72p 19.54p 1717
06/11/2014 19.66p 19.73p 19.63p 19.54p 0
05/11/2014 19.67p 19.76p 19.67p 19.54p 1686
04/11/2014 19.93p 19.93p 19.68p 19.54p 1676
03/11/2014 20.06p 20.06p 19.90p 19.54p 2288
31/10/2014 20.28p 20.28p 20.21p 19.54p 664
30/10/2014 20.00p 20.17p 20.00p 19.54p 2099
29/10/2014 20.26p 20.26p 20.03p 19.54p 861
28/10/2014 19.98p 20.29p 19.98p 19.54p 209
27/10/2014 20.20p 20.20p 19.93p 19.54p 2307
24/10/2014 20.42p 20.42p 19.97p 19.54p 6951
23/10/2014 20.00p 20.67p 19.81p 19.54p 0
22/10/2014 20.24p 20.35p 20.24p 19.54p 2212
21/10/2014 19.67p 20.33p 19.67p 19.54p 586
20/10/2014 20.10p 20.10p 19.66p 19.54p 2172
17/10/2014 19.32p 20.15p 19.32p 19.54p 2160
16/10/2014 19.30p 19.30p 19.05p 19.54p 1284
15/10/2014 19.73p 19.73p 19.29p 19.54p 815
14/10/2014 19.91p 19.91p 19.55p 19.54p 4023
13/10/2014 20.04p 20.06p 20.00p 19.54p 6607
10/10/2014 20.32p 20.32p 20.12p 19.54p 82
09/10/2014 21.04p 21.04p 20.44p 19.54p 1633
08/10/2014 21.17p 21.31p 20.72p 19.54p 0
07/10/2014 21.78p 21.80p 21.31p 19.54p 0
06/10/2014 21.55p 21.82p 21.55p 19.54p 207
03/10/2014 21.27p 21.40p 21.27p 19.54p 606
02/10/2014 21.48p 21.65p 21.26p 19.54p 0
01/10/2014 21.73p 21.82p 21.59p 19.54p 2893
30/09/2014 21.05p 21.76p 21.05p 19.54p 11315
29/09/2014 20.94p 21.25p 20.89p 19.54p 0
26/09/2014 20.83p 21.07p 20.83p 19.54p 1792
25/09/2014 21.00p 21.00p 20.90p 19.54p 294
24/09/2014 21.03p 21.13p 20.93p 19.54p 1172
23/09/2014 21.17p 21.17p 21.04p 19.54p 73
22/09/2014 20.89p 21.24p 20.89p 19.54p 652
19/09/2014 20.75p 20.94p 20.75p 19.54p 623
18/09/2014 20.39p 20.75p 20.39p 19.54p 4873
17/09/2014 20.13p 20.41p 20.13p 19.54p 0
16/09/2014 20.13p 20.28p 20.13p 19.54p 653
15/09/2014 20.22p 20.32p 20.22p 19.54p 1779
12/09/2014 20.35p 20.45p 20.25p 19.54p 0
11/09/2014 20.32p 20.41p 20.32p 19.54p 465
10/09/2014 20.45p 20.45p 20.28p 19.54p 1779
09/09/2014 20.45p 20.45p 20.41p 19.54p 186
08/09/2014 20.28p 20.56p 20.18p 19.54p 0
05/09/2014 20.52p 20.52p 20.45p 19.54p 772
04/09/2014 20.59p 20.60p 20.58p 19.54p 827
03/09/2014 20.25p 20.58p 20.25p 19.54p 1780
02/09/2014 20.30p 20.30p 20.25p 19.54p 555
01/09/2014 20.28p 20.40p 20.25p 19.54p 0
29/08/2014 20.46p 20.46p 20.40p 19.54p 1778
28/08/2014 20.43p 20.59p 20.39p 19.54p 0
27/08/2014 20.63p 20.63p 20.59p 19.54p 1778
26/08/2014 20.40p 20.67p 20.40p 19.54p 233
22/08/2014 20.28p 20.35p 20.22p 19.54p 0
21/08/2014 19.90p 20.35p 19.90p 19.54p 304
20/08/2014 19.78p 19.86p 19.78p 19.54p 1652
19/08/2014 19.69p 19.86p 19.68p 19.54p 412
18/08/2014 19.50p 19.60p 19.50p 19.54p 1816
15/08/2014 19.45p 19.55p 19.42p 19.54p 1049
14/08/2014 19.44p 19.50p 19.44p 19.54p 113
13/08/2014 19.60p 19.67p 19.56p 19.54p 257
12/08/2014 19.60p 19.63p 19.54p 19.54p 2222
11/08/2014 19.16p 19.75p 19.16p 19.54p 1804
08/08/2014 19.15p 19.18p 18.91p 19.54p 1196
07/08/2014 19.45p 19.45p 19.27p 19.54p 3028
06/08/2014 19.58p 19.60p 19.28p 19.54p 6724
05/08/2014 19.61p 19.75p 19.48p 19.54p 23372
04/08/2014 19.57p 19.65p 19.40p 19.54p 6602
01/08/2014 19.82p 19.89p 19.51p 19.54p 2101
31/07/2014 20.00p 20.00p 19.90p 19.54p 3126
30/07/2014 20.37p 20.37p 20.12p 19.54p 720
29/07/2014 20.85p 20.96p 19.54p 19.54p 0
28/07/2014 20.83p 20.96p 19.54p 19.54p 0
25/07/2014 20.72p 20.96p 20.72p 19.54p 394
24/07/2014 20.74p 20.77p 20.66p 19.54p 363
23/07/2014 20.64p 20.80p 20.64p 19.54p 924
22/07/2014 20.60p 20.64p 19.54p 19.54p 0
21/07/2014 19.90p 20.58p 19.82p 19.54p 5606
18/07/2014 20.59p 20.59p 19.99p 19.54p 4057
17/07/2014 20.26p 20.60p 20.26p 19.54p 1014
16/07/2014 20.32p 20.34p 20.29p 19.54p 3076
15/07/2014 20.22p 20.25p 20.14p 19.54p 189
14/07/2014 19.76p 20.34p 19.54p 19.54p 0
11/07/2014 19.83p 19.83p 19.77p 19.54p 200
10/07/2014 20.04p 20.06p 19.48p 19.54p 0
09/07/2014 19.76p 20.03p 19.48p 19.54p 0
08/07/2014 19.48p 19.82p 19.48p 19.54p 2904
07/07/2014 19.88p 19.88p 19.50p 19.54p 14
04/07/2014 19.74p 19.99p 19.74p 19.54p 2007
03/07/2014 19.57p 19.72p 19.32p 19.54p 0
02/07/2014 19.32p 19.59p 19.32p 19.54p 1211
01/07/2014 19.15p 19.54p 19.08p 19.54p 0
30/06/2014 19.09p 19.10p 19.08p 19.54p 1541
27/06/2014 19.26p 19.26p 19.00p 19.54p 327
26/06/2014 19.19p 19.26p 19.17p 19.54p 134
25/06/2014 19.29p 19.69p 19.05p 19.54p 0
24/06/2014 19.59p 19.69p 19.35p 19.54p 0
23/06/2014 19.47p 19.69p 19.41p 19.54p 0
20/06/2014 19.51p 19.64p 19.49p 19.54p 0
19/06/2014 19.49p 19.64p 19.49p 19.54p 14430
18/06/2014 19.19p 19.44p 19.19p 19.54p 287
17/06/2014 19.30p 19.91p 19.07p 19.54p 0
16/06/2014 19.44p 19.91p 19.31p 19.54p 0
13/06/2014 19.89p 19.91p 19.54p 19.54p 0
12/06/2014 19.77p 19.91p 19.77p 19.54p 47
11/06/2014 20.00p 20.10p 19.54p 19.54p 0
10/06/2014 20.05p 20.10p 20.04p 19.54p 347
09/06/2014 19.95p 20.12p 19.95p 19.54p 1314
06/06/2014 20.01p 20.01p 19.99p 19.54p 19661
05/06/2014 19.98p 20.05p 19.95p 19.54p 27698
04/06/2014 19.94p 20.04p 19.94p 19.54p 24410
03/06/2014 19.67p 20.02p 19.67p 19.54p 27321
02/06/2014 19.88p 20.12p 19.88p 19.54p 28350
30/05/2014 19.89p 19.90p 19.88p 19.54p 30558
29/05/2014 19.84p 19.93p 19.54p 19.54p 0
28/05/2014 19.93p 19.93p 19.54p 19.54p 0
27/05/2014 19.70p 19.84p 19.70p 19.54p 206
23/05/2014 19.52p 19.64p 19.32p 19.54p 0
22/05/2014 19.57p 19.63p 19.35p 19.54p 0
21/05/2014 19.45p 19.52p 19.45p 19.54p 25550
20/05/2014 19.33p 19.56p 19.33p 19.54p 10000
19/05/2014 19.47p 19.70p 19.36p 19.54p 0
16/05/2014 19.49p 19.58p 19.45p 19.54p 0
15/05/2014 19.58p 19.58p 19.48p 19.54p 28647
14/05/2014 19.50p 19.54p 19.36p 19.54p 26276
13/05/2014 19.13p 19.43p 19.13p 19.42p 747
12/05/2014 18.88p 19.08p 18.74p 19.07p 0
09/05/2014 18.76p 18.87p 18.74p 18.83p 21492
08/05/2014 18.76p 18.82p 18.70p 18.74p 1307
07/05/2014 18.50p 18.98p 18.44p 18.74p 0
06/05/2014 18.44p 18.47p 18.44p 18.47p 263
02/05/2014 18.84p 19.43p 18.70p 19.32p 0
01/05/2014 19.16p 19.43p 18.93p 19.32p 0
30/04/2014 19.22p 19.43p 18.93p 19.32p 0
29/04/2014 19.32p 19.43p 19.11p 19.32p 0
28/04/2014 19.43p 19.43p 19.11p 19.32p 521
25/04/2014 19.46p 20.16p 19.15p 19.32p 0
24/04/2014 20.15p 20.16p 19.73p 19.93p 0
23/04/2014 20.10p 20.14p 20.10p 20.14p 2116
22/04/2014 19.88p 20.17p 19.69p 20.09p 0
17/04/2014 19.69p 19.75p 19.69p 19.75p 222
16/04/2014 19.43p 19.79p 19.25p 19.71p 0
15/04/2014 19.33p 19.33p 19.25p 19.25p 2
14/04/2014 19.72p 19.72p 19.26p 19.35p 24136
11/04/2014 19.93p 19.93p 19.44p 19.44p 11907
10/04/2014 20.04p 20.04p 19.96p 19.96p 2419
09/04/2014 19.83p 19.97p 19.83p 19.83p 10
08/04/2014 20.02p 20.02p 19.71p 19.73p 1515
07/04/2014 20.12p 20.12p 20.09p 20.12p 14742
04/04/2014 20.33p 20.33p 20.20p 20.33p 130
03/04/2014 20.33p 20.33p 20.01p 20.33p 0
02/04/2014 20.01p 20.25p 20.01p 20.25p 860
01/04/2014 19.92p 20.06p 19.92p 19.92p 275
31/03/2014 19.94p 19.94p 19.83p 19.94p 482
28/03/2014 19.93p 20.06p 19.83p 19.93p 335
27/03/2014 19.89p 20.04p 19.77p 19.89p 0
26/03/2014 19.77p 20.04p 19.77p 20.04p 233
25/03/2014 19.48p 19.75p 19.48p 19.75p 436
24/03/2014 19.55p 19.59p 19.15p 19.27p 0
21/03/2014 19.15p 19.59p 19.15p 19.41p 10550
20/03/2014 19.50p 19.90p 19.21p 19.21p 0
19/03/2014 19.90p 19.90p 19.60p 19.60p 0
18/03/2014 19.88p 19.88p 19.83p 19.88p 1197
17/03/2014 19.27p 19.85p 19.27p 19.82p 678
14/03/2014 19.57p 19.57p 19.24p 19.27p 475
13/03/2014 19.65p 20.68p 19.58p 19.58p 0
12/03/2014 20.18p 20.68p 19.91p 19.91p 0
11/03/2014 20.25p 20.68p 20.25p 20.25p 0
10/03/2014 20.51p 20.68p 20.51p 20.51p 0

*Close Price adjusted for both dividends and splits