Huhtamaki OYJ (0K9W) Share Price

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

Date Open High Low Close* Volume
07/10/2015 27.92p 28.00p 27.66p 27.71p 0
06/10/2015 27.42p 28.12p 27.42p 27.94p 0
05/10/2015 27.72p 27.95p 27.41p 27.81p 0
02/10/2015 27.16p 27.72p 27.16p 27.41p 4303
01/10/2015 27.31p 27.81p 27.16p 27.16p 13535
30/09/2015 26.80p 27.43p 26.80p 27.31p 0
29/09/2015 26.50p 26.80p 26.50p 26.80p 296
28/09/2015 27.25p 27.25p 26.84p 26.84p 88
25/09/2015 26.82p 27.48p 26.82p 27.40p 8241
24/09/2015 26.77p 27.20p 26.71p 26.74p 4688
23/09/2015 26.54p 26.90p 26.54p 26.87p 4616
22/09/2015 27.50p 27.50p 26.52p 26.52p 2080
21/09/2015 26.94p 27.51p 26.86p 27.50p 0
18/09/2015 27.35p 27.35p 26.70p 26.94p 0
17/09/2015 27.53p 27.64p 27.02p 27.17p 24
16/09/2015 27.90p 27.90p 27.64p 27.64p 176
15/09/2015 27.81p 27.81p 27.55p 27.61p 2558
14/09/2015 27.50p 28.06p 27.50p 27.82p 0
11/09/2015 28.25p 28.25p 27.73p 27.78p 0
10/09/2015 27.81p 28.07p 27.81p 28.03p 7622
09/09/2015 28.11p 28.20p 28.11p 28.20p 2210
08/09/2015 27.98p 28.00p 27.80p 27.80p 25
07/09/2015 28.05p 28.20p 27.95p 28.00p 4493
04/09/2015 28.91p 28.91p 27.98p 28.05p 0
03/09/2015 28.50p 28.91p 28.50p 28.91p 186
02/09/2015 28.35p 28.49p 28.20p 28.47p 4994
01/09/2015 29.00p 29.17p 28.43p 28.49p 733
28/08/2015 29.24p 29.24p 28.78p 29.17p 16626
27/08/2015 29.00p 29.07p 28.82p 29.07p 277
26/08/2015 27.94p 28.90p 27.94p 28.60p 24847
25/08/2015 27.10p 28.07p 27.10p 28.01p 4690
24/08/2015 28.78p 28.78p 27.73p 27.73p 2138
21/08/2015 29.50p 29.70p 29.20p 29.20p 6347
20/08/2015 30.80p 30.80p 30.09p 30.09p 36
19/08/2015 31.70p 31.70p 31.06p 31.06p 2881
18/08/2015 31.60p 31.63p 31.24p 31.54p 4063
17/08/2015 31.44p 31.66p 31.25p 31.56p 578
14/08/2015 30.34p 31.48p 30.34p 19.54p 622
13/08/2015 30.54p 30.77p 30.54p 19.54p 2892
12/08/2015 31.00p 31.00p 30.34p 19.54p 3000
11/08/2015 31.83p 31.83p 31.42p 19.54p 5216
10/08/2015 30.80p 31.81p 30.80p 19.54p 1339
07/08/2015 32.00p 32.08p 31.05p 19.54p 0
06/08/2015 32.44p 32.44p 32.05p 19.54p 2366
05/08/2015 32.51p 32.51p 32.29p 19.54p 135
04/08/2015 32.22p 32.51p 32.22p 19.54p 0
03/08/2015 32.29p 32.31p 32.21p 19.54p 32
31/07/2015 32.01p 32.42p 32.01p 19.54p 1719
30/07/2015 32.98p 32.98p 32.01p 19.54p 1900
29/07/2015 31.52p 32.68p 31.52p 19.54p 3284
28/07/2015 31.36p 31.80p 31.36p 19.54p 6316
27/07/2015 31.00p 31.50p 31.00p 19.54p 0
24/07/2015 30.20p 31.26p 30.20p 19.54p 511
23/07/2015 29.45p 29.45p 28.88p 19.54p 1300
22/07/2015 29.38p 29.38p 29.00p 19.54p 12292
21/07/2015 30.43p 30.43p 29.38p 19.54p 4212
20/07/2015 29.81p 30.46p 29.81p 19.54p 1716
17/07/2015 29.30p 29.30p 29.05p 19.54p 1538
16/07/2015 29.00p 29.36p 29.00p 19.54p 3971
15/07/2015 28.69p 29.06p 28.69p 19.54p 15282
14/07/2015 28.60p 28.80p 28.59p 19.54p 0
13/07/2015 28.34p 28.80p 28.34p 19.54p 1718
10/07/2015 28.17p 28.43p 28.07p 19.54p 2748
09/07/2015 27.09p 27.74p 27.09p 19.54p 2605
08/07/2015 27.00p 27.11p 26.97p 19.54p 706
07/07/2015 27.33p 27.63p 26.98p 19.54p 0
06/07/2015 27.05p 27.54p 27.05p 19.54p 3576
03/07/2015 27.90p 27.90p 27.85p 19.54p 44
02/07/2015 28.20p 28.20p 27.76p 19.54p 9761
01/07/2015 27.75p 28.22p 27.75p 19.54p 2195
30/06/2015 27.50p 27.72p 27.48p 19.54p 445
29/06/2015 27.30p 27.94p 27.30p 19.54p 249
26/06/2015 28.34p 28.54p 28.34p 19.54p 157
25/06/2015 28.26p 28.26p 28.23p 19.54p 13024
24/06/2015 28.89p 28.89p 28.13p 19.54p 56349
23/06/2015 28.90p 29.21p 28.90p 19.54p 5138
22/06/2015 28.39p 28.97p 28.39p 19.54p 630
19/06/2015 27.91p 27.91p 27.84p 19.54p 0
18/06/2015 27.95p 27.95p 27.91p 19.54p 9711
17/06/2015 28.00p 28.51p 27.87p 19.54p 5966
16/06/2015 28.00p 28.32p 27.67p 19.54p 0
15/06/2015 28.01p 28.47p 28.01p 19.54p 1065
12/06/2015 28.75p 29.07p 28.74p 19.54p 0
11/06/2015 29.29p 29.29p 28.86p 19.54p 509
10/06/2015 28.45p 28.78p 28.45p 19.54p 792
09/06/2015 28.69p 28.69p 28.35p 19.54p 715
08/06/2015 29.32p 29.32p 28.72p 19.54p 1861
05/06/2015 30.00p 30.00p 29.46p 19.54p 1797
04/06/2015 30.50p 30.50p 29.79p 19.54p 6352
03/06/2015 30.20p 30.51p 30.20p 19.54p 1016
02/06/2015 30.26p 30.75p 30.16p 19.54p 0
01/06/2015 30.60p 31.15p 30.60p 19.54p 6794
29/05/2015 30.66p 30.77p 30.66p 19.54p 2288
28/05/2015 30.25p 30.61p 30.25p 19.54p 6127
27/05/2015 30.26p 30.55p 30.26p 19.54p 91
26/05/2015 30.20p 30.56p 30.15p 19.54p 0
22/05/2015 30.47p 30.78p 30.47p 19.54p 0
21/05/2015 30.50p 30.78p 30.50p 19.54p 1680
20/05/2015 30.50p 30.98p 30.50p 19.54p 7448
19/05/2015 30.20p 31.00p 30.20p 19.54p 3701
18/05/2015 29.99p 30.52p 29.32p 19.54p 0
15/05/2015 29.73p 30.23p 29.73p 19.54p 1858
14/05/2015 29.37p 29.92p 29.14p 19.54p 0
13/05/2015 29.30p 29.69p 29.16p 19.54p 0
12/05/2015 29.01p 29.20p 29.01p 19.54p 3535
11/05/2015 29.27p 29.61p 29.14p 19.54p 0
08/05/2015 28.50p 29.31p 28.50p 19.54p 0
07/05/2015 28.80p 28.93p 28.24p 19.54p 906
06/05/2015 28.30p 28.92p 28.30p 19.54p 11794
05/05/2015 29.14p 29.18p 28.31p 19.54p 0
01/05/2015 28.31p 28.57p 28.06p 19.54p 0
30/04/2015 28.00p 28.57p 28.00p 19.54p 15845
29/04/2015 29.35p 29.48p 28.44p 19.54p 0
28/04/2015 30.00p 30.00p 29.42p 19.54p 27745
27/04/2015 29.52p 30.32p 29.52p 19.54p 0
24/04/2015 29.70p 30.30p 29.70p 19.54p 1859
23/04/2015 30.69p 30.69p 30.10p 19.54p 15507
22/04/2015 31.69p 31.69p 30.25p 19.54p 2673
21/04/2015 31.28p 32.46p 30.79p 19.54p 0
20/04/2015 30.05p 30.79p 30.05p 19.54p 0
17/04/2015 31.09p 31.09p 29.93p 19.54p 3201
16/04/2015 31.33p 31.33p 30.61p 19.54p 645
15/04/2015 31.50p 31.69p 31.32p 19.54p 0
14/04/2015 31.15p 31.50p 31.15p 19.54p 764
13/04/2015 30.65p 31.15p 30.65p 19.54p 0
10/04/2015 30.65p 30.85p 30.64p 19.54p 303
09/04/2015 30.20p 30.65p 30.20p 19.54p 0
08/04/2015 30.16p 30.24p 29.92p 19.54p 14507
07/04/2015 29.98p 30.16p 29.98p 19.54p 13
02/04/2015 29.20p 29.95p 29.20p 19.54p 3520
01/04/2015 29.09p 29.55p 28.60p 19.54p 0
31/03/2015 28.96p 29.25p 28.88p 19.54p 0
30/03/2015 28.40p 28.96p 28.40p 19.54p 1710
27/03/2015 28.00p 28.75p 28.00p 19.54p 0
26/03/2015 28.77p 28.77p 28.09p 19.54p 1293
25/03/2015 29.00p 29.11p 28.80p 19.54p 18868
24/03/2015 28.87p 28.91p 28.71p 19.54p 3877
23/03/2015 29.07p 29.07p 28.59p 19.54p 2543
20/03/2015 28.78p 29.11p 28.78p 19.54p 0
19/03/2015 28.75p 29.38p 28.75p 19.54p 0
18/03/2015 28.96p 29.02p 28.85p 19.54p 6142
17/03/2015 29.39p 29.39p 28.47p 19.54p 15652
16/03/2015 29.00p 29.33p 29.00p 19.54p 0
13/03/2015 28.95p 29.11p 28.80p 19.54p 7702
12/03/2015 28.65p 28.89p 28.40p 19.54p 2377
11/03/2015 27.64p 28.65p 27.64p 19.54p 23259
10/03/2015 26.90p 27.73p 26.90p 19.54p 0
09/03/2015 27.20p 27.20p 26.94p 19.54p 1674
06/03/2015 26.06p 27.10p 26.00p 19.54p 0
05/03/2015 25.92p 26.00p 25.92p 19.54p 737
04/03/2015 26.20p 26.24p 26.00p 19.54p 671
03/03/2015 26.11p 26.49p 26.11p 19.54p 1999
02/03/2015 26.00p 26.34p 26.00p 19.54p 810
27/02/2015 26.30p 26.41p 26.04p 19.54p 0
26/02/2015 26.50p 26.51p 26.13p 19.54p 0
25/02/2015 26.50p 26.64p 26.40p 19.54p 110
24/02/2015 26.60p 26.74p 26.56p 19.54p 0
23/02/2015 26.10p 26.56p 26.10p 19.54p 0
20/02/2015 25.94p 26.20p 25.88p 19.54p 0
19/02/2015 25.78p 25.99p 25.78p 19.54p 2574
18/02/2015 25.20p 25.77p 25.19p 19.54p 0
17/02/2015 25.35p 25.42p 25.04p 19.54p 0
16/02/2015 25.51p 25.51p 25.42p 19.54p 809
13/02/2015 24.00p 25.53p 24.00p 19.54p 3586
12/02/2015 24.50p 24.51p 23.89p 19.54p 0
11/02/2015 24.20p 24.20p 24.09p 19.54p 1923
10/02/2015 23.55p 24.01p 23.55p 19.54p 7902
09/02/2015 24.10p 24.10p 23.65p 19.54p 5061
06/02/2015 24.22p 24.28p 23.95p 19.54p 0
05/02/2015 23.65p 24.22p 23.65p 19.54p 0
04/02/2015 24.23p 24.23p 23.58p 19.54p 45098
03/02/2015 24.36p 24.41p 24.01p 19.54p 0
02/02/2015 24.45p 24.72p 24.19p 19.54p 890
30/01/2015 24.10p 24.38p 24.04p 19.54p 0
29/01/2015 24.15p 24.15p 24.02p 19.54p 37
28/01/2015 24.48p 24.48p 23.88p 19.54p 0
27/01/2015 24.30p 24.57p 24.00p 19.54p 0
26/01/2015 23.81p 24.57p 23.81p 19.54p 419
23/01/2015 23.50p 23.94p 23.50p 19.54p 1793
22/01/2015 23.30p 23.42p 23.30p 19.54p 0
21/01/2015 23.41p 23.52p 23.30p 19.54p 6185
20/01/2015 23.45p 23.77p 23.43p 19.54p 0
19/01/2015 23.00p 23.53p 22.82p 19.54p 0
16/01/2015 22.46p 23.27p 22.46p 19.54p 0
15/01/2015 22.31p 22.63p 22.30p 19.54p 0
14/01/2015 22.13p 22.39p 22.13p 19.54p 468613
13/01/2015 21.98p 22.35p 21.90p 19.54p 2021
12/01/2015 21.82p 22.10p 21.82p 19.54p 0
09/01/2015 21.60p 21.86p 21.60p 19.54p 3166
08/01/2015 21.75p 21.76p 21.41p 19.54p 0
07/01/2015 21.64p 21.81p 21.36p 19.54p 0
06/01/2015 21.81p 21.81p 21.53p 19.54p 0
05/01/2015 22.04p 22.06p 21.62p 19.54p 0
02/01/2015 22.00p 22.15p 21.99p 19.54p 475
31/12/2014 21.75p 22.08p 21.50p 19.54p 0
30/12/2014 21.90p 22.03p 21.79p 19.54p 0
29/12/2014 21.42p 22.11p 21.42p 19.54p 840
24/12/2014 21.81p 21.81p 21.81p 19.54p 0
23/12/2014 21.60p 21.82p 21.57p 19.54p 0
22/12/2014 21.73p 21.74p 21.25p 19.54p 7688

*Close Price adjusted for both dividends and splits