Huhtamaki OYJ (0K9W) Share Price

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

Date Open High Low Close* Volume
20/09/2019 37.03p 37.03p 36.60p 37.03p 1979
19/09/2019 36.63p 37.40p 36.55p 37.38p 4388
18/09/2019 37.01p 37.25p 36.53p 36.63p 3886
17/09/2019 37.37p 37.37p 36.31p 36.81p 522
16/09/2019 37.46p 38.35p 37.13p 37.33p 831
13/09/2019 36.88p 37.65p 36.67p 37.61p 15390
12/09/2019 35.37p 36.64p 35.37p 36.58p 3043
11/09/2019 34.46p 35.44p 34.46p 35.20p 3545
10/09/2019 35.13p 35.20p 34.25p 34.31p 4103
09/09/2019 35.51p 35.63p 35.24p 35.63p 837
06/09/2019 35.55p 35.63p 35.13p 35.15p 1726
05/09/2019 35.08p 35.57p 34.75p 35.51p 5971
04/09/2019 34.88p 35.22p 34.77p 34.87p 4118
03/09/2019 34.91p 35.25p 28.81p 34.51p 1040
02/09/2019 34.87p 35.33p 34.87p 35.33p 1840
30/08/2019 34.29p 35.12p 34.29p 35.11p 2811
29/08/2019 33.38p 34.46p 33.38p 34.19p 3276
28/08/2019 34.38p 34.49p 33.66p 33.97p 1191
27/08/2019 34.26p 34.67p 34.10p 34.26p 3527
23/08/2019 34.97p 35.32p 34.68p 34.88p 4521
22/08/2019 35.08p 35.24p 34.72p 35.00p 551
21/08/2019 34.84p 35.28p 34.84p 35.28p 1355
20/08/2019 34.98p 35.15p 34.72p 34.97p 1361
19/08/2019 34.57p 34.92p 34.57p 34.70p 892
16/08/2019 34.02p 34.65p 34.02p 34.19p 702
15/08/2019 34.08p 34.08p 33.49p 33.99p 2094
14/08/2019 34.90p 34.90p 34.02p 34.15p 562
13/08/2019 34.47p 35.00p 34.18p 34.88p 1323
12/08/2019 35.03p 35.03p 34.44p 34.60p 905
09/08/2019 34.78p 34.96p 34.64p 34.80p 1737
08/08/2019 34.37p 34.86p 34.37p 34.83p 1997
07/08/2019 34.54p 34.54p 33.83p 33.83p 1534
06/08/2019 33.76p 34.75p 33.76p 34.53p 2518
05/08/2019 34.21p 34.89p 33.42p 34.49p 3028
02/08/2019 34.31p 34.56p 34.31p 34.56p 101
01/08/2019 34.53p 34.57p 34.17p 34.51p 301940
31/07/2019 35.24p 35.24p 26.20p 34.41p 4705
30/07/2019 35.67p 35.67p 35.12p 35.26p 1822
29/07/2019 35.72p 35.92p 35.53p 35.72p 1955
26/07/2019 35.63p 35.88p 35.53p 35.68p 13500
25/07/2019 35.74p 36.07p 35.65p 35.76p 3083
24/07/2019 35.70p 35.79p 35.60p 35.72p 2204
23/07/2019 35.41p 35.57p 35.02p 35.36p 1884
22/07/2019 35.90p 35.90p 35.13p 35.31p 8197
19/07/2019 36.26p 36.99p 35.74p 35.78p 5278
18/07/2019 36.87p 36.87p 36.15p 36.35p 14985
17/07/2019 37.28p 37.68p 36.67p 36.90p 23404
16/07/2019 36.92p 37.41p 36.92p 37.33p 6413
15/07/2019 36.83p 37.56p 36.62p 37.56p 1607
12/07/2019 36.04p 36.86p 36.04p 36.51p 1848
11/07/2019 35.95p 36.28p 35.95p 36.01p 10387
10/07/2019 35.96p 36.16p 35.87p 35.96p 593
09/07/2019 35.90p 36.20p 35.60p 35.90p 2035
08/07/2019 35.90p 36.08p 35.77p 35.90p 231
05/07/2019 36.81p 36.81p 35.52p 35.58p 968
04/07/2019 36.69p 36.88p 36.26p 36.57p 1359
03/07/2019 36.38p 36.97p 36.38p 36.74p 719
02/07/2019 36.07p 36.39p 35.75p 36.03p 1391
01/07/2019 36.23p 36.65p 36.01p 36.26p 1878
28/06/2019 36.06p 36.10p 35.79p 36.06p 7115
27/06/2019 36.17p 36.32p 35.57p 35.78p 789
26/06/2019 35.79p 36.28p 35.79p 35.92p 2213
25/06/2019 35.85p 36.30p 35.84p 35.97p 40879
24/06/2019 36.24p 36.29p 35.55p 35.83p 12889
21/06/2019 35.31p 36.53p 36.53p 36.53p 0
20/06/2019 35.31p 36.57p 35.25p 36.53p 13748
19/06/2019 35.49p 35.51p 35.29p 35.49p 29393
18/06/2019 34.08p 35.62p 33.97p 35.23p 11186
17/06/2019 34.69p 34.71p 34.28p 34.31p 653
14/06/2019 33.86p 34.67p 33.82p 34.67p 8214
13/06/2019 33.98p 34.72p 33.98p 34.37p 721
12/06/2019 34.67p 34.91p 33.97p 34.15p 3486
11/06/2019 34.10p 34.96p 34.10p 34.67p 864
10/06/2019 34.52p 34.80p 34.46p 34.51p 1058
07/06/2019 33.92p 34.56p 33.92p 34.48p 1558
06/06/2019 33.63p 34.24p 33.63p 34.06p 20169
05/06/2019 33.78p 33.97p 33.11p 33.35p 2273
04/06/2019 33.79p 33.99p 33.00p 33.71p 5881
03/06/2019 33.94p 34.03p 33.38p 33.92p 4169
31/05/2019 33.72p 34.21p 33.32p 33.76p 3243
30/05/2019 33.79p 33.67p 33.67p 33.67p 0
29/05/2019 33.79p 33.85p 33.58p 33.67p 1655
28/05/2019 34.61p 34.61p 33.93p 34.17p 3970
24/05/2019 34.19p 34.30p 33.83p 34.15p 8388
23/05/2019 34.72p 34.72p 33.54p 33.54p 3006
22/05/2019 34.52p 34.92p 34.40p 34.85p 3404
21/05/2019 33.67p 34.53p 33.67p 34.47p 3532
20/05/2019 34.71p 34.71p 33.51p 33.59p 4291
17/05/2019 34.36p 34.76p 34.17p 34.35p 4031
16/05/2019 33.46p 34.22p 33.46p 34.17p 955
15/05/2019 33.79p 33.87p 33.62p 33.76p 6806
14/05/2019 33.10p 33.59p 33.10p 33.47p 1398
13/05/2019 33.54p 33.54p 32.93p 33.13p 3902
10/05/2019 34.05p 34.54p 33.99p 34.21p 850
09/05/2019 34.35p 34.35p 33.60p 33.60p 5586
08/05/2019 34.42p 35.07p 34.35p 34.35p 10647
07/05/2019 34.94p 35.00p 34.56p 34.56p 5447
03/05/2019 33.75p 35.40p 33.75p 34.99p 5319
02/05/2019 34.01p 34.16p 33.29p 33.97p 12219
01/05/2019 34.51p 34.21p 34.21p 34.21p 0
30/04/2019 34.51p 34.51p 33.94p 34.21p 6076
29/04/2019 34.94p 35.04p 34.46p 34.53p 10313
26/04/2019 35.13p 35.55p 34.71p 35.13p 58388
25/04/2019 33.05p 35.81p 32.94p 35.78p 69188
24/04/2019 32.54p 32.54p 31.86p 32.22p 22626
23/04/2019 32.56p 32.87p 32.21p 32.63p 9728
18/04/2019 31.62p 32.23p 31.62p 32.14p 2297
17/04/2019 32.30p 32.36p 31.71p 31.95p 2231
16/04/2019 32.57p 32.61p 32.24p 32.24p 6098
15/04/2019 33.12p 33.17p 32.46p 32.76p 3014
12/04/2019 32.99p 33.10p 32.88p 33.03p 11149
11/04/2019 33.49p 33.49p 32.67p 32.81p 522430
10/04/2019 33.91p 34.20p 33.45p 33.52p 17587
09/04/2019 34.30p 34.43p 34.07p 34.31p 20518
08/04/2019 34.47p 34.47p 34.00p 34.12p 2366
05/04/2019 34.43p 34.81p 34.43p 34.81p 3206
04/04/2019 34.56p 34.56p 34.18p 34.49p 1646
03/04/2019 34.22p 34.61p 34.22p 34.61p 6250
02/04/2019 33.84p 34.21p 33.80p 33.83p 2732
01/04/2019 33.42p 34.23p 33.42p 34.19p 12445
29/03/2019 32.66p 33.13p 32.65p 33.03p 1766
28/03/2019 32.85p 33.20p 32.42p 32.42p 7179
27/03/2019 32.97p 33.51p 32.76p 32.97p 22345
26/03/2019 32.46p 32.81p 32.18p 32.45p 3724
25/03/2019 32.67p 32.67p 32.15p 32.33p 6037
22/03/2019 33.26p 33.37p 32.51p 32.53p 1742
21/03/2019 33.13p 33.40p 32.80p 33.13p 2974
20/03/2019 33.06p 33.41p 32.97p 33.41p 2866
19/03/2019 32.83p 33.45p 32.60p 33.19p 7723
18/03/2019 32.83p 32.87p 32.58p 32.82p 6112
15/03/2019 32.56p 32.97p 32.51p 32.85p 4599
14/03/2019 32.01p 32.59p 32.01p 32.40p 10162
13/03/2019 31.79p 31.99p 31.72p 31.77p 6118
12/03/2019 32.08p 32.23p 31.68p 31.81p 9820
11/03/2019 31.63p 32.07p 31.55p 31.63p 11179
08/03/2019 31.45p 31.59p 31.24p 31.36p 12261
07/03/2019 32.05p 32.09p 31.42p 31.72p 10509
06/03/2019 32.36p 32.42p 32.10p 32.36p 579
05/03/2019 32.31p 32.41p 32.08p 32.29p 8464
04/03/2019 32.29p 32.39p 32.00p 32.31p 886
01/03/2019 32.03p 33.49p 31.82p 32.03p 4326
28/02/2019 32.31p 32.31p 31.66p 31.96p 18044
27/02/2019 32.69p 32.83p 32.22p 32.22p 1426
26/02/2019 32.23p 32.87p 32.17p 32.84p 6237
25/02/2019 31.91p 32.30p 31.91p 32.17p 4226
22/02/2019 32.08p 32.27p 31.69p 31.69p 2404
21/02/2019 32.39p 32.39p 31.77p 31.77p 11252
20/02/2019 32.27p 32.56p 32.09p 32.40p 9291
19/02/2019 33.13p 33.13p 31.98p 32.19p 13486
18/02/2019 33.11p 33.37p 32.95p 33.15p 3933
15/02/2019 32.66p 33.14p 32.58p 33.03p 16033
14/02/2019 30.68p 33.23p 30.68p 32.28p 49074
13/02/2019 29.49p 29.82p 29.46p 29.57p 5102
12/02/2019 29.05p 29.52p 29.01p 29.24p 14867
11/02/2019 29.06p 29.33p 28.62p 28.92p 12757
08/02/2019 28.88p 28.88p 28.42p 28.42p 10579
07/02/2019 29.68p 29.73p 28.87p 29.05p 6608
06/02/2019 29.30p 29.97p 29.30p 29.64p 81635
05/02/2019 29.25p 29.41p 28.94p 29.27p 48924
04/02/2019 28.85p 29.37p 28.85p 29.22p 5794
01/02/2019 28.72p 29.17p 28.72p 28.92p 917
31/01/2019 28.73p 29.06p 28.57p 28.57p 1891
30/01/2019 28.65p 28.73p 28.57p 28.73p 1658
29/01/2019 28.66p 28.74p 28.49p 28.71p 2816
28/01/2019 28.77p 28.77p 28.31p 28.38p 6247
25/01/2019 27.88p 28.87p 27.88p 28.77p 13477
24/01/2019 27.76p 28.16p 27.71p 27.72p 32982
23/01/2019 27.92p 28.06p 27.37p 27.50p 4191
22/01/2019 28.13p 28.44p 27.89p 28.03p 2277
21/01/2019 28.05p 28.20p 27.82p 28.06p 3040
18/01/2019 28.09p 28.24p 27.92p 28.17p 2619
17/01/2019 27.55p 28.46p 27.55p 28.15p 5164
16/01/2019 28.04p 28.20p 27.90p 28.14p 1922
15/01/2019 27.85p 28.05p 27.82p 27.99p 8250
14/01/2019 27.52p 27.87p 27.52p 27.65p 2484
11/01/2019 28.46p 28.46p 27.52p 27.56p 19818
10/01/2019 28.45p 28.64p 28.29p 28.39p 3133
09/01/2019 28.01p 28.90p 28.01p 28.26p 1613
08/01/2019 28.06p 28.14p 27.52p 27.84p 765
07/01/2019 27.98p 28.33p 27.33p 27.51p 20550
04/01/2019 27.49p 27.90p 27.40p 27.68p 5343
03/01/2019 27.92p 27.92p 27.39p 27.65p 6781
02/01/2019 27.08p 28.08p 26.94p 27.88p 23120
31/12/2018 26.72p 27.02p 27.02p 27.02p 0
28/12/2018 26.72p 27.02p 26.60p 27.02p 1608
27/12/2018 26.79p 26.79p 26.28p 26.54p 1401
24/12/2018 27.15p 26.83p 26.83p 26.83p 0
21/12/2018 27.15p 34.21p 26.34p 26.83p 3134
20/12/2018 27.26p 27.50p 26.94p 26.95p 10783
19/12/2018 27.04p 27.73p 27.04p 27.67p 3215
18/12/2018 28.11p 28.15p 26.00p 27.21p 3529
17/12/2018 28.42p 28.50p 28.16p 28.27p 1099
14/12/2018 28.55p 28.55p 28.27p 28.36p 302728
13/12/2018 28.25p 28.55p 28.23p 28.49p 356
12/12/2018 27.32p 28.52p 27.32p 28.18p 19270
11/12/2018 26.90p 28.05p 26.90p 27.64p 4825
10/12/2018 27.36p 27.36p 26.79p 26.89p 18217
07/12/2018 26.68p 27.63p 26.68p 27.11p 11450
06/12/2018 26.75p 26.93p 26.93p 26.93p 0
05/12/2018 26.75p 27.35p 26.75p 26.93p 1762

*Close Price adjusted for both dividends and splits