HKFoods Oyj (HEL:HKFOODS)
Finland
· Delayed Price · Currency is EUR 1.640
-0.072 (-4.21%)
Apr 29, 2026, 6:29 PM EET
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.71 | 1.71 | 1.55 | 1.64 | 1.64 | -4.21% | 150,387 |
| Apr 28, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.06% | 43,686 |
| Apr 27, 2026 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.71% | 83,145 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.22% | 18,501 |
| Apr 23, 2026 | 1.86 | 1.87 | 1.79 | 1.83 | 1.83 | -3.68% | 85,942 |
| Apr 22, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.82 | 0.21% | 121,465 |
| Apr 21, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.82 | -0.21% | 68,696 |
| Apr 20, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.82 | 0.11% | 50,213 |
| Apr 17, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.82 | -0.52% | 66,446 |
| Apr 16, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.83 | 0.95% | 49,162 |
| Apr 15, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.81 | -0.32% | 74,886 |
| Apr 14, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.82 | -0.21% | 66,183 |
| Apr 13, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.82 | -0.52% | 48,470 |
| Apr 10, 2026 | 1.87 | 1.93 | 1.87 | 1.91 | 1.83 | 2.36% | 49,658 |
| Apr 9, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.79 | 0.32% | 40,075 |
| Apr 8, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.78 | 6.65% | 73,790 |
| Apr 7, 2026 | 1.84 | 1.85 | 1.74 | 1.74 | 1.67 | -4.96% | 119,873 |
| Apr 2, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.76 | 0.55% | 28,007 |
| Apr 1, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.75 | 2.53% | 22,439 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.71 | -1.11% | 45,420 |
| Mar 30, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.72 | -1.64% | 45,250 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.75 | -0.54% | 42,436 |
| Mar 26, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.76 | 0.82% | 22,415 |
| Mar 25, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.75 | -0.54% | 48,951 |
| Mar 24, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.76 | 2.23% | 38,076 |
| Mar 23, 2026 | 1.76 | 1.81 | 1.73 | 1.80 | 1.72 | 2.57% | 78,924 |
| Mar 20, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.68 | - | 69,911 |
| Mar 19, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.68 | -1.13% | 96,430 |
| Mar 18, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.70 | -4.07% | 119,032 |
| Mar 17, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.77 | 0.82% | 42,262 |
| Mar 16, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.75 | -1.61% | 33,444 |
| Mar 13, 2026 | 1.83 | 1.89 | 1.81 | 1.86 | 1.78 | 0.81% | 28,359 |
| Mar 12, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.77 | 0.82% | 45,175 |
| Mar 11, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.75 | -2.14% | 21,071 |
| Mar 10, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.79 | 2.47% | 33,901 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.75 | 1.83 | 1.75 | 0.83% | 89,299 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.73 | -3.21% | 91,304 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.79 | -0.53% | 24,689 |
| Mar 4, 2026 | 1.83 | 1.90 | 1.82 | 1.88 | 1.80 | 1.90% | 27,284 |
| Mar 3, 2026 | 1.82 | 1.85 | 1.78 | 1.85 | 1.77 | - | 80,381 |
| Mar 2, 2026 | 1.84 | 1.88 | 1.83 | 1.85 | 1.77 | -2.38% | 44,467 |
| Feb 27, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.81 | - | 55,454 |
| Feb 26, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.81 | 4.13% | 46,241 |
| Feb 25, 2026 | 1.88 | 1.89 | 1.80 | 1.82 | 1.74 | -2.94% | 126,930 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.87 | 1.87 | 1.79 | -1.58% | 66,033 |
| Feb 23, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.82 | -2.31% | 131,730 |
| Feb 20, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.86 | 0.26% | 140,623 |
| Feb 19, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.86 | 2.11% | 112,547 |
| Feb 18, 2026 | 1.82 | 1.94 | 1.82 | 1.90 | 1.82 | 4.40% | 203,763 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.74 | 0.28% | 59,290 |
| Feb 16, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.74 | 1.97% | 133,680 |
| Feb 13, 2026 | 1.79 | 1.85 | 1.78 | 1.78 | 1.71 | 1.71% | 218,048 |
| Feb 12, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.68 | -1.69% | 68,717 |
| Feb 11, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.71 | 0.28% | 67,980 |
| Feb 10, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.70 | 0.28% | 49,455 |
| Feb 9, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.70 | 2.02% | 43,588 |
| Feb 6, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.66 | 1.76% | 51,883 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.63 | -2.29% | 62,521 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.67 | -1.69% | 58,108 |
| Feb 3, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.70 | 2.31% | 91,901 |
| Feb 2, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.66 | 3.58% | 119,967 |
| Jan 30, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.60 | 0.90% | 50,099 |
| Jan 29, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.59 | -0.30% | 16,549 |
| Jan 28, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.59 | 2.15% | 75,855 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.56 | 0.93% | 66,261 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.55 | -0.62% | 75,888 |
| Jan 23, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.56 | 2.52% | 89,547 |
| Jan 22, 2026 | 1.53 | 1.60 | 1.52 | 1.59 | 1.52 | 4.97% | 168,706 |
| Jan 21, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.45 | 1.00% | 37,460 |
| Jan 20, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.43 | -0.33% | 38,400 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.44 | -1.64% | 48,283 |
| Jan 16, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.46 | 0.99% | 66,805 |
| Jan 15, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.45 | -0.66% | 38,374 |
| Jan 14, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.46 | -1.94% | 80,205 |
| Jan 13, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.48 | 0.65% | 40,877 |
| Jan 12, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.48 | -2.22% | 51,636 |
| Jan 9, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.51 | 1.61% | 41,830 |
| Jan 8, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.48 | - | 66,577 |
| Jan 7, 2026 | 1.54 | 1.60 | 1.52 | 1.55 | 1.48 | 0.65% | 137,457 |
| Jan 5, 2026 | 1.58 | 1.59 | 1.53 | 1.54 | 1.48 | -2.22% | 62,950 |
| Jan 2, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.51 | 6.42% | 142,633 |
| Dec 30, 2025 | 1.44 | 1.51 | 1.44 | 1.48 | 1.42 | 7.25% | 233,516 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.32 | -1.43% | 224,648 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.31 | 1.40 | 1.34 | -5.08% | 336,395 |
| Dec 22, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.41 | 0.34% | 45,492 |
| Dec 19, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.41 | -2.00% | 39,265 |
| Dec 18, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.44 | 0.33% | 28,478 |
| Dec 17, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.38 | 1.70% | 66,235 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.36 | - | 32,967 |
| Dec 15, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.36 | 1.38% | 37,129 |
| Dec 12, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.34 | -1.36% | 34,447 |
| Dec 11, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.36 | -1.01% | 43,562 |
| Dec 10, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.37 | 1.37% | 18,906 |
| Dec 9, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.36 | -0.34% | 51,790 |
| Dec 8, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.36 | -3.61% | 35,489 |
| Dec 5, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.41 | 0.66% | 22,167 |
| Dec 4, 2025 | 1.46 | 1.55 | 1.46 | 1.52 | 1.40 | 5.21% | 62,566 |
| Dec 3, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.33 | -3.03% | 127,186 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.37 | -2.62% | 31,631 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.41 | -0.33% | 25,394 |