Yahoo

Mail

Singapore markets open in 1 hour 4 minutes

Straits Times Index
3,330.01
-8.93(-0.27%)
S&P 500
5,354.03
+62.69(+1.18%)
Dow
38,807.33
+96.04(+0.25%)
Nasdaq
17,187.90
+330.86(+1.96%)
Bitcoin USD
71,154.59
+545.69(+0.77%)
CMC Crypto 200
1,522.69
+48.95(+3.32%)

Huhtamäki Oyj (0K9W.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

37.54

-0.36

(-0.95%)

At close: 06:45PM BST

Time period:

06 Jun 2023 - 06 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2024	37.66	37.82	37.22	37.70	37.70	309,184
04 Jun 2024	38.64	38.70	37.30	37.70	37.70	5,494
03 Jun 2024	37.63	38.84	37.36	38.29	38.29	10,335
31 May 2024	36.98	37.16	36.98	37.04	37.04	8,073
30 May 2024	36.94	37.00	36.76	36.92	36.92	2,560
29 May 2024	37.32	37.54	36.94	37.06	37.06	2,576
28 May 2024	37.96	38.10	37.40	37.40	37.40	1,285
24 May 2024	37.97	38.08	37.62	37.96	37.96	325,473
23 May 2024	38.08	38.34	38.08	38.08	38.08	194,802
22 May 2024	37.62	38.14	37.50	38.14	38.14	4,269
21 May 2024	37.72	37.80	37.54	37.66	37.66	2,642
20 May 2024	37.29	37.96	37.26	37.88	37.88	147,316
17 May 2024	37.47	37.44	36.92	37.34	37.34	21,214
16 May 2024	37.57	37.62	37.32	37.43	37.43	8,274
15 May 2024	37.45	37.66	37.44	37.64	37.64	8,806
14 May 2024	37.58	37.68	37.40	37.59	37.59	5,695
13 May 2024	37.04	37.64	37.02	37.40	37.40	58,293
10 May 2024	36.87	37.16	36.84	37.02	37.02	7,367
09 May 2024	-	-	-	-	-	-
08 May 2024	37.09	37.22	36.76	36.81	36.81	20,398
07 May 2024	36.79	37.08	36.68	37.00	37.00	5,624
03 May 2024	36.33	37.06	36.48	36.94	36.94	3,874
02 May 2024	35.86	36.14	35.84	36.14	36.14	6,533
01 May 2024	-	-	-	-	-	-
30 Apr 2024	36.28	36.48	35.84	35.96	35.96	23,387
29 Apr 2024	36.01	36.42	35.88	36.10	36.10	5,277
26 Apr 2024	36.18	36.38	35.82	35.82	35.82	60,044
26 Apr 2024	0.53 Dividend
25 Apr 2024	36.14	36.76	34.54	36.40	35.87	76,044
24 Apr 2024	36.40	36.82	36.20	36.52	35.99	65,035
23 Apr 2024	35.96	36.26	35.86	36.12	35.59	24,791
22 Apr 2024	35.94	36.28	35.90	36.10	35.57	9,097
19 Apr 2024	35.55	35.80	35.48	35.73	35.21	29,265
18 Apr 2024	35.82	35.82	35.38	35.70	35.18	29,007
17 Apr 2024	35.91	36.30	35.72	35.72	35.20	6,074
16 Apr 2024	36.21	36.34	35.80	35.94	35.42	7,416
15 Apr 2024	36.14	36.64	36.18	36.37	35.84	103,102
12 Apr 2024	36.61	36.86	36.10	36.19	35.66	19,701
11 Apr 2024	36.39	36.60	36.16	36.28	35.76	30,964
10 Apr 2024	37.60	37.48	35.96	36.09	35.56	65,088
09 Apr 2024	37.43	37.88	37.26	37.66	37.11	16,101
08 Apr 2024	38.01	37.88	37.50	37.86	37.31	10,320
05 Apr 2024	38.41	38.78	37.60	37.97	37.41	16,539
04 Apr 2024	38.25	38.92	38.10	38.86	38.29	17,149
03 Apr 2024	38.07	38.26	38.00	38.17	37.62	9,347
02 Apr 2024	38.65	38.92	38.16	38.40	37.84	4,831
28 Mar 2024	38.55	38.83	37.52	38.80	38.23	24,092
27 Mar 2024	38.46	39.02	38.46	38.70	38.13	13,898
26 Mar 2024	38.87	38.91	38.32	38.50	37.94	6,295
25 Mar 2024	38.56	39.00	38.36	38.91	38.34	25,030
22 Mar 2024	39.03	39.09	38.72	38.87	38.30	15,606
21 Mar 2024	38.13	39.05	38.29	38.29	37.74	12,840
20 Mar 2024	37.58	38.30	37.36	38.17	37.61	6,390
19 Mar 2024	37.70	37.83	37.36	37.83	37.28	4,041
18 Mar 2024	37.95	38.05	37.59	37.64	37.09	25,353
15 Mar 2024	37.74	38.08	37.73	38.00	37.44	5,064
14 Mar 2024	37.87	38.04	37.69	37.76	37.21	5,621
13 Mar 2024	37.99	38.19	37.91	38.06	37.51	7,244
12 Mar 2024	37.81	37.92	37.70	37.78	37.23	54,267
11 Mar 2024	37.42	37.76	37.26	37.72	37.17	36,024
08 Mar 2024	37.69	37.66	37.37	37.51	36.97	67,883
07 Mar 2024	37.76	37.91	37.63	37.69	37.14	6,014
06 Mar 2024	37.90	38.22	37.52	37.85	37.30	234,041
05 Mar 2024	36.49	38.48	36.52	38.34	37.78	117,507
04 Mar 2024	36.65	36.58	35.93	36.31	35.78	11,605
01 Mar 2024	36.42	36.89	36.47	36.68	36.15	7,246
29 Feb 2024	36.08	36.40	36.03	36.31	35.78	29,433
28 Feb 2024	35.97	36.09	35.54	35.91	35.39	121,180
27 Feb 2024	37.31	37.29	35.88	36.02	35.50	63,294
26 Feb 2024	36.97	37.53	36.78	37.31	36.76	4,784
23 Feb 2024	37.18	37.25	36.93	37.08	36.54	14,425
22 Feb 2024	38.16	38.24	37.08	37.75	37.20	17,495
21 Feb 2024	38.14	38.25	37.72	37.98	37.43	15,476
20 Feb 2024	38.16	38.29	37.82	37.94	37.39	36,115
19 Feb 2024	38.15	38.36	37.96	38.12	37.56	6,624
16 Feb 2024	37.70	38.19	37.48	38.16	37.60	14,444
15 Feb 2024	37.39	37.61	37.19	37.38	36.84	12,093
14 Feb 2024	37.75	37.98	37.32	37.43	36.89	215,213
13 Feb 2024	37.99	38.08	37.22	37.22	36.67	12,971
12 Feb 2024	38.34	38.31	38.03	38.12	37.57	39,298
09 Feb 2024	38.75	38.92	38.05	38.16	37.61	1,103,457
08 Feb 2024	37.45	39.78	37.41	38.42	37.86	34,618
07 Feb 2024	36.03	36.24	35.88	36.08	35.55	36,785
06 Feb 2024	36.20	36.21	35.86	36.02	35.50	10,698
05 Feb 2024	36.69	36.90	35.92	36.02	35.50	21,853
02 Feb 2024	36.65	36.94	36.49	36.94	36.40	11,203
01 Feb 2024	36.02	36.75	36.10	36.34	35.81	6,335
31 Jan 2024	36.34	36.42	36.20	36.37	35.84	14,717
30 Jan 2024	36.84	36.65	36.10	36.25	35.72	13,656
29 Jan 2024	36.92	37.30	36.56	36.65	36.11	6,674
26 Jan 2024	36.84	37.25	36.85	37.14	36.60	3,174
25 Jan 2024	36.74	37.04	36.63	36.87	36.33	23,811
24 Jan 2024	36.54	36.84	36.41	36.70	36.17	210,436
23 Jan 2024	36.29	36.58	36.10	36.42	35.89	9,176
22 Jan 2024	35.94	36.23	35.74	36.03	35.51	8,674
19 Jan 2024	36.15	36.43	35.75	36.06	35.53	22,463
18 Jan 2024	36.69	37.07	36.70	36.89	36.35	27,999
17 Jan 2024	36.97	37.06	36.73	36.79	36.25	20,217
16 Jan 2024	37.12	37.14	36.95	37.05	36.51	23,885
15 Jan 2024	37.04	37.26	36.99	37.10	36.56	357,965
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.01-8.93(-0.27%)

S&P 5005,354.03+62.69(+1.18%)

Dow38,807.33+96.04(+0.25%)

Nasdaq17,187.90+330.86(+1.96%)

Bitcoin USD71,154.59+545.69(+0.77%)

CMC Crypto 2001,522.69+48.95(+3.32%)

Huhtamäki Oyj (0K9W.L)

Straits Times Index
3,330.01
-8.93(-0.27%)

S&P 500
5,354.03
+62.69(+1.18%)

Dow
38,807.33
+96.04(+0.25%)

Nasdaq
17,187.90
+330.86(+1.96%)

Bitcoin USD
71,154.59
+545.69(+0.77%)

CMC Crypto 200
1,522.69
+48.95(+3.32%)