Huhtamaki OYJ (0K9W) Share Price

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

Date Open High Low Close* Volume
24/05/2013 15.18p 15.18p 15.18p 15.18p 0
23/05/2013 15.18p 15.18p 15.18p 15.18p 1692
22/05/2013 15.45p 15.45p 15.45p 15.45p 19
21/05/2013 15.34p 15.34p 15.31p 15.31p 0
20/05/2013 15.34p 15.34p 15.31p 15.31p 0
17/05/2013 15.34p 15.34p 15.31p 15.31p 0
16/05/2013 15.34p 15.34p 15.31p 15.31p 155
15/05/2013 14.15p 14.15p 14.15p 14.15p 0
14/05/2013 14.15p 14.15p 14.15p 14.15p 0
13/05/2013 14.15p 14.15p 14.15p 14.15p 0
10/05/2013 14.15p 14.15p 14.15p 14.15p 0
09/05/2013 14.15p 14.15p 14.15p 14.15p 0
08/05/2013 14.15p 14.15p 14.15p 14.15p 0
07/05/2013 14.15p 14.15p 14.15p 14.15p 0
03/05/2013 14.15p 14.15p 14.15p 14.15p 1683
02/05/2013 13.93p 14.07p 13.92p 14.06p 4906
01/05/2013 14.19p 14.82p 13.84p 14.24p 0
30/04/2013 14.19p 14.82p 13.84p 14.82p 3191
29/04/2013 14.26p 14.82p 14.23p 14.82p 2214
26/04/2013 14.33p 14.82p 14.29p 14.82p 3219
25/04/2013 14.82p 14.82p 14.80p 14.82p 1400
24/04/2013 15.19p 15.19p 15.19p 15.19p 55
23/04/2013 14.98p 14.98p 14.98p 14.98p 0
22/04/2013 14.98p 14.98p 14.98p 14.98p 7
19/04/2013 15.15p 15.17p 14.89p 14.89p 0
18/04/2013 15.15p 15.17p 14.89p 14.89p 0
17/04/2013 15.15p 15.17p 14.89p 14.89p 0
16/04/2013 15.15p 15.17p 14.89p 14.89p 0
15/04/2013 15.15p 15.17p 14.89p 14.89p 0
12/04/2013 15.15p 15.17p 14.89p 14.89p 0
11/04/2013 15.15p 15.17p 14.89p 14.89p 0
10/04/2013 15.15p 15.17p 14.89p 14.89p 0
09/04/2013 15.15p 15.17p 14.89p 14.89p 0
08/04/2013 15.15p 15.17p 14.89p 14.89p 0
05/04/2013 15.15p 15.17p 14.89p 14.89p 0
04/04/2013 15.15p 15.17p 14.89p 14.89p 668
03/04/2013 15.51p 15.51p 14.89p 14.89p 9
02/04/2013 15.28p 15.28p 14.89p 14.89p 0
28/03/2013 15.28p 15.28p 14.89p 14.89p 12
27/03/2013 14.89p 14.89p 14.89p 14.89p 0
26/03/2013 14.89p 14.89p 14.89p 14.89p 0
25/03/2013 14.89p 14.89p 14.89p 14.89p 0
22/03/2013 14.89p 14.89p 14.89p 14.89p 0
21/03/2013 14.89p 14.89p 14.89p 14.89p 0
20/03/2013 14.89p 14.89p 14.89p 14.89p 0
19/03/2013 14.89p 14.89p 14.89p 14.89p 0
18/03/2013 14.89p 14.89p 14.89p 14.89p 0
15/03/2013 14.89p 14.89p 14.89p 14.89p 1020
14/03/2013 14.77p 14.77p 14.74p 14.76p 2197
13/03/2013 14.76p 14.85p 14.76p 14.76p 65
12/03/2013 14.95p 14.96p 14.78p 14.95p 84
11/03/2013 14.91p 14.91p 14.86p 14.91p 220
08/03/2013 14.82p 14.82p 14.75p 14.81p 0
07/03/2013 14.82p 14.82p 14.75p 14.81p 798
06/03/2013 14.81p 14.81p 14.80p 14.81p 2154
05/03/2013 14.67p 14.80p 14.67p 14.67p 0
04/03/2013 14.67p 14.80p 14.67p 14.67p 0
01/03/2013 14.67p 14.80p 14.67p 14.67p 0
28/02/2013 14.67p 14.80p 14.67p 14.67p 400
27/02/2013 14.46p 14.46p 12.47p 12.47p 0
26/02/2013 14.46p 14.46p 12.47p 12.47p 0
25/02/2013 14.46p 14.46p 12.47p 12.47p 0
22/02/2013 14.46p 14.46p 12.47p 12.47p 0
21/02/2013 14.46p 14.46p 12.47p 12.47p 0
20/02/2013 14.46p 14.46p 12.47p 12.47p 0
19/02/2013 14.46p 14.46p 12.47p 12.47p 0
18/02/2013 14.46p 14.46p 12.47p 12.47p 0
15/02/2013 14.46p 14.46p 12.47p 12.47p 0
14/02/2013 14.46p 14.46p 12.47p 12.47p 5929
13/02/2013 14.05p 14.05p 12.47p 12.47p 11
12/02/2013 13.30p 13.30p 12.47p 12.47p 0
11/02/2013 13.30p 13.30p 12.47p 12.47p 0
08/02/2013 13.30p 13.30p 12.47p 12.47p 0
07/02/2013 13.30p 13.30p 12.47p 12.47p 9040
06/02/2013 13.54p 13.54p 12.47p 12.47p 0
05/02/2013 13.54p 13.54p 12.47p 12.47p 0
04/02/2013 13.54p 13.54p 12.47p 12.47p 22898
01/02/2013 13.32p 13.32p 12.47p 12.47p 0
31/01/2013 13.32p 13.32p 12.47p 12.47p 0
30/01/2013 13.32p 13.32p 12.47p 12.47p 0
29/01/2013 13.32p 13.32p 12.47p 12.47p 0
28/01/2013 13.32p 13.32p 12.47p 12.47p 0
25/01/2013 13.32p 13.32p 12.47p 12.47p 0
24/01/2013 13.32p 13.32p 12.47p 12.47p 8000
23/01/2013 13.28p 13.28p 12.47p 12.47p 7200
22/01/2013 12.85p 12.85p 12.47p 12.47p 0
21/01/2013 12.85p 12.85p 12.47p 12.47p 0
18/01/2013 12.85p 12.85p 12.47p 12.47p 1005
17/01/2013 12.52p 12.52p 12.47p 12.47p 0
16/01/2013 12.52p 12.52p 12.47p 12.47p 0
15/01/2013 12.52p 12.52p 12.47p 12.47p 0
14/01/2013 12.52p 12.52p 12.47p 12.47p 0
11/01/2013 12.52p 12.52p 12.47p 12.47p 0
10/01/2013 12.52p 12.52p 12.47p 12.47p 0
09/01/2013 12.52p 12.52p 12.47p 12.47p 0
08/01/2013 12.52p 12.52p 12.47p 12.47p 0
07/01/2013 12.52p 12.52p 12.47p 12.47p 0
04/01/2013 12.52p 12.52p 12.47p 12.47p 0
03/01/2013 12.52p 12.52p 12.47p 12.47p 0
02/01/2013 12.52p 12.52p 12.47p 12.47p 0
31/12/2012 12.52p 12.52p 12.47p 12.47p 0
28/12/2012 12.52p 12.52p 12.47p 12.47p 0
27/12/2012 12.52p 12.52p 12.47p 12.47p 0
24/12/2012 12.52p 12.52p 12.47p 12.47p 0
21/12/2012 12.52p 12.52p 12.47p 12.47p 643
20/12/2012 12.46p 12.47p 12.46p 12.47p 0
19/12/2012 12.46p 12.47p 12.46p 12.47p 656
18/12/2012 12.36p 12.47p 12.36p 12.47p 0
17/12/2012 12.36p 12.47p 12.36p 12.47p 0
14/12/2012 12.36p 12.47p 12.36p 12.47p 0
13/12/2012 12.36p 12.47p 12.36p 12.47p 4558
12/12/2012 12.14p 12.47p 12.14p 12.47p 0
11/12/2012 12.14p 12.47p 12.14p 12.47p 0
10/12/2012 12.14p 12.47p 12.14p 12.47p 3000
07/12/2012 12.47p 12.50p 12.47p 12.47p 0
06/12/2012 12.47p 12.50p 12.47p 12.47p 0
05/12/2012 12.47p 12.50p 12.47p 12.47p 0
04/12/2012 12.47p 12.50p 12.47p 12.47p 0
03/12/2012 12.47p 12.50p 12.47p 12.47p 0
30/11/2012 12.47p 12.50p 12.47p 12.47p 1291
29/11/2012 12.45p 12.45p 12.35p 12.35p 26
28/11/2012 12.35p 12.35p 12.35p 12.35p 0
27/11/2012 12.35p 12.35p 12.35p 12.35p 132
26/11/2012 12.91p 12.91p 12.24p 12.24p 0
23/11/2012 12.91p 12.91p 12.24p 12.24p 0
22/11/2012 12.91p 12.91p 12.24p 12.24p 0
21/11/2012 12.91p 12.91p 12.24p 12.24p 2800
20/11/2012 12.69p 12.69p 12.24p 12.24p 0
19/11/2012 12.69p 12.69p 12.24p 12.24p 0
16/11/2012 12.69p 12.69p 12.24p 12.24p 0
15/11/2012 12.69p 12.69p 12.24p 12.24p 0
14/11/2012 12.69p 12.69p 12.24p 12.24p 88
13/11/2012 12.91p 12.94p 12.24p 12.24p 0
12/11/2012 12.91p 12.94p 12.24p 12.24p 0
09/11/2012 12.91p 12.94p 12.24p 12.24p 0
08/11/2012 12.91p 12.94p 12.24p 12.24p 13694
07/11/2012 12.95p 12.95p 12.24p 12.24p 373

*Close Price adjusted for both dividends and splits