Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Huhtamäki Oyj (0K9W.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

37.00

+1.00

(+2.78%)

At close: 05:41PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	36.33	37.06	36.48	36.94	36.94	3,873
02 May 2024	35.86	36.15	36.04	36.00	36.00	7,616
01 May 2024	36.16	36.16	36.16	36.16	36.16	-
30 Apr 2024	36.28	36.48	35.84	36.16	36.16	27,742
29 Apr 2024	36.01	36.42	35.88	35.91	35.91	5,277
26 Apr 2024	36.18	36.38	35.82	36.35	36.35	60,044
26 Apr 2024	0.53 Dividend
25 Apr 2024	36.14	36.76	34.54	36.72	36.19	76,044
24 Apr 2024	36.40	36.82	36.20	36.59	36.06	65,034
23 Apr 2024	35.96	36.26	35.86	35.91	35.39	24,790
22 Apr 2024	35.94	36.28	35.90	36.24	35.72	9,097
19 Apr 2024	35.55	35.80	35.48	35.50	34.99	29,265
18 Apr 2024	35.82	35.82	35.38	35.62	35.11	29,006
17 Apr 2024	35.91	36.30	35.72	35.84	35.32	6,074
16 Apr 2024	36.21	36.34	35.80	36.18	35.66	7,415
15 Apr 2024	36.14	36.64	36.18	36.30	35.78	103,101
12 Apr 2024	36.61	36.86	36.10	36.44	35.91	19,701
11 Apr 2024	36.39	36.60	36.16	36.39	35.86	30,963
10 Apr 2024	37.60	37.48	35.96	36.26	35.74	65,088
09 Apr 2024	37.43	37.88	37.26	37.61	37.07	16,101
08 Apr 2024	38.01	37.88	37.50	37.77	37.22	10,320
05 Apr 2024	38.41	38.78	37.60	37.77	37.22	16,538
04 Apr 2024	38.25	38.92	38.10	38.90	38.34	17,148
03 Apr 2024	38.07	38.26	38.00	38.06	37.51	9,347
02 Apr 2024	38.65	38.92	38.16	38.14	37.59	4,830
28 Mar 2024	38.55	38.83	37.52	38.57	38.01	24,092
27 Mar 2024	38.46	39.02	38.46	38.71	38.15	13,898
26 Mar 2024	38.87	38.91	38.32	38.38	37.82	6,295
25 Mar 2024	38.56	39.00	38.36	38.78	38.22	25,029
22 Mar 2024	39.03	39.09	38.72	39.06	38.49	15,605
21 Mar 2024	38.13	39.05	38.29	38.92	38.36	12,840
20 Mar 2024	37.58	38.30	37.36	38.12	37.57	6,389
19 Mar 2024	37.70	37.83	37.36	37.57	37.03	4,041
18 Mar 2024	37.95	38.05	37.59	37.60	37.06	25,353
15 Mar 2024	37.74	38.08	37.73	38.03	37.49	6,982
14 Mar 2024	37.87	38.04	37.69	37.94	37.39	5,621
13 Mar 2024	37.99	38.19	37.91	38.15	37.59	7,243
12 Mar 2024	37.81	37.97	37.70	37.81	37.27	61,276
11 Mar 2024	37.42	37.76	37.26	37.46	36.92	36,023
08 Mar 2024	37.69	37.66	37.37	37.46	36.92	102,193
07 Mar 2024	37.76	37.91	37.63	37.62	37.07	6,014
06 Mar 2024	37.90	38.22	37.52	37.53	36.98	234,040
05 Mar 2024	36.49	38.48	36.52	38.47	37.91	117,506
04 Mar 2024	36.65	36.58	35.93	36.22	35.70	11,604
01 Mar 2024	36.42	36.89	36.47	36.44	35.92	7,246
29 Feb 2024	36.08	36.40	36.03	36.19	35.66	29,433
28 Feb 2024	35.97	36.09	35.54	35.97	35.45	121,179
27 Feb 2024	37.31	37.29	35.88	35.99	35.47	63,293
26 Feb 2024	36.97	37.53	36.78	37.31	36.77	4,783
23 Feb 2024	37.18	37.25	36.93	37.09	36.55	14,425
22 Feb 2024	38.16	38.24	37.08	37.31	36.77	17,495
21 Feb 2024	38.14	38.25	37.72	37.77	37.22	15,476
20 Feb 2024	38.16	38.29	37.82	38.00	37.45	36,115
19 Feb 2024	38.15	38.36	37.96	38.28	37.73	6,624
16 Feb 2024	37.70	38.19	37.48	38.14	37.59	14,443
15 Feb 2024	37.39	37.61	37.19	37.31	36.78	12,093
14 Feb 2024	37.75	37.98	37.32	37.63	37.09	215,212
13 Feb 2024	37.99	38.08	37.22	37.26	36.72	12,971
12 Feb 2024	38.34	38.31	38.03	38.23	37.68	39,298
09 Feb 2024	38.75	38.92	38.05	38.12	37.57	1,103,456
08 Feb 2024	37.45	39.78	37.41	38.98	38.42	34,618
07 Feb 2024	36.03	36.24	35.88	36.10	35.58	45,079
06 Feb 2024	36.20	36.21	35.86	36.08	35.55	10,698
05 Feb 2024	36.69	36.90	35.92	36.08	35.55	21,852
02 Feb 2024	36.65	36.94	36.49	36.76	36.22	16,691
01 Feb 2024	36.02	36.75	36.10	36.65	36.13	15,120
31 Jan 2024	36.34	36.42	36.20	36.39	35.86	14,716
30 Jan 2024	36.84	36.65	36.10	36.17	35.65	13,655
29 Jan 2024	36.92	37.30	36.56	36.89	36.36	6,673
26 Jan 2024	36.84	37.25	36.85	37.24	36.71	3,173
25 Jan 2024	36.74	37.04	36.63	36.99	36.45	23,811
24 Jan 2024	36.54	36.84	36.41	36.47	35.94	210,435
23 Jan 2024	36.29	36.58	36.10	36.36	35.84	9,176
22 Jan 2024	35.94	36.23	35.74	36.01	35.50	8,673
19 Jan 2024	36.15	36.43	35.75	35.99	35.47	22,463
18 Jan 2024	36.69	37.07	36.70	37.08	36.54	27,999
17 Jan 2024	36.97	37.06	36.73	36.79	36.26	20,217
16 Jan 2024	37.12	37.14	36.95	37.04	36.51	23,885
15 Jan 2024	37.19	37.26	36.99	37.15	36.62	357,964
12 Jan 2024	36.84	37.21	36.83	36.97	36.43	9,150
11 Jan 2024	37.08	37.13	36.81	37.06	36.53	20,980
10 Jan 2024	36.99	37.03	36.54	36.72	36.19	22,373
09 Jan 2024	37.21	37.31	36.79	36.83	36.30	8,993
08 Jan 2024	36.74	37.10	36.57	36.88	36.34	5,286
05 Jan 2024	37.19	37.22	36.65	36.85	36.31	8,673
04 Jan 2024	36.40	37.41	36.76	37.40	36.86	56,773
03 Jan 2024	36.38	36.52	35.75	36.17	35.65	5,938
02 Jan 2024	36.78	36.97	36.21	36.40	35.87	15,605
29 Dec 2023	36.96	36.90	36.68	36.92	36.38	4,851
28 Dec 2023	36.88	37.03	36.64	36.60	36.08	6,844
27 Dec 2023	36.97	37.15	36.92	37.01	36.48	15,323
22 Dec 2023	37.10	37.05	36.70	37.03	36.49	5,671
21 Dec 2023	36.65	37.12	36.54	37.10	36.57	7,658
20 Dec 2023	36.13	36.96	36.20	36.94	36.41	16,537
19 Dec 2023	36.06	36.46	36.03	36.30	35.78	7,229
18 Dec 2023	35.97	36.18	35.91	36.06	35.54	47,814
15 Dec 2023	35.78	36.06	35.73	35.80	35.28	25,776
14 Dec 2023	35.60	36.20	35.52	35.88	35.36	170,275
13 Dec 2023	34.54	35.40	34.12	35.10	34.59	10,280
12 Dec 2023	35.63	35.42	34.95	35.28	34.77	26,536
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1655-0.0028(-0.24%)

GBP/USD1.2551+0.0018(+0.14%)

Bitcoin GBP50,854.70-85.71(-0.17%)

Meet one of the UK’s largest unknown start-ups

Huhtamäki Oyj (0K9W.IL)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1655
-0.0028(-0.24%)

GBP/USD
1.2551
+0.0018(+0.14%)

Bitcoin GBP
50,854.70
-85.71(-0.17%)