Honkarakenne Oyj (HONBS.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 11:22AM EEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.1300 | 3.1300 | 2.9600 | 2.9800 | 2.9800 | 2,744 |
| 24 Apr 2024 | 2.9900 | 3.2000 | 2.9600 | 3.1300 | 3.1300 | 1,435 |
| 23 Apr 2024 | 3.0800 | 3.0800 | 2.9800 | 2.9900 | 2.9900 | 358 |
| 22 Apr 2024 | 3.1000 | 3.1000 | 2.9400 | 3.0800 | 3.0800 | 1,730 |
| 19 Apr 2024 | 3.1200 | 3.1200 | 2.9800 | 3.1000 | 3.1000 | 696 |
| 19 Apr 2024 | 0.09 Dividend | |||||
| 18 Apr 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1400 | 3.0500 | 1,960 |
| 17 Apr 2024 | 3.0000 | 3.2400 | 2.9800 | 3.2000 | 3.1083 | 1,785 |
| 16 Apr 2024 | 3.0800 | 3.1000 | 2.9900 | 3.0700 | 2.9820 | 4,548 |
| 15 Apr 2024 | 3.0200 | 3.1300 | 3.0100 | 3.0800 | 2.9917 | 4,867 |
| 12 Apr 2024 | 3.0600 | 3.0900 | 3.0000 | 3.0100 | 2.9237 | 1,139 |
| 11 Apr 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 2.9723 | 804 |
| 10 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 2.9140 | 2,473 |
| 09 Apr 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.9140 | 2,457 |
| 08 Apr 2024 | 3.0600 | 3.0800 | 2.9300 | 3.0800 | 2.9917 | 6,150 |
| 05 Apr 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0600 | 2.9723 | 856 |
| 04 Apr 2024 | 3.5000 | 3.5000 | 3.0100 | 3.1000 | 3.0111 | 953 |
| 03 Apr 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9600 | 2.8752 | 6,048 |
| 02 Apr 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9500 | 2.8654 | 5,414 |
| 28 Mar 2024 | 2.9500 | 2.9700 | 2.9500 | 2.9600 | 2.8752 | 432 |
| 27 Mar 2024 | 2.9500 | 2.9500 | 2.9200 | 2.9500 | 2.8654 | 438 |
| 26 Mar 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9300 | 2.8460 | 2,821 |
| 25 Mar 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | 2.8460 | 2,009 |
| 22 Mar 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.8654 | 2,172 |
| 21 Mar 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9400 | 2.8557 | 1,722 |
| 20 Mar 2024 | 2.9300 | 2.9900 | 2.9000 | 2.9800 | 2.8946 | 1,313 |
| 19 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8654 | 486 |
| 18 Mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.8654 | 468 |
| 15 Mar 2024 | 2.9500 | 2.9700 | 2.9500 | 2.9700 | 2.8849 | 3,371 |
| 14 Mar 2024 | 2.9700 | 2.9700 | 2.9500 | 2.9700 | 2.8849 | 277 |
| 13 Mar 2024 | 2.9700 | 2.9700 | 2.9600 | 2.9700 | 2.8849 | 341 |
| 12 Mar 2024 | 2.9300 | 2.9700 | 2.9100 | 2.9600 | 2.8752 | 2,012 |
| 11 Mar 2024 | 2.9600 | 2.9600 | 2.9100 | 2.9600 | 2.8752 | 2,143 |
| 08 Mar 2024 | 2.9600 | 3.0900 | 2.9600 | 2.9600 | 2.8752 | 3,088 |
| 07 Mar 2024 | 2.9300 | 3.1000 | 2.9300 | 3.1000 | 3.0111 | 584 |
| 06 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9237 | 1,333 |
| 05 Mar 2024 | 2.9700 | 3.0000 | 2.9200 | 2.9600 | 2.8752 | 530 |
| 04 Mar 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 2.9140 | 30 |
| 01 Mar 2024 | 2.9700 | 3.0300 | 2.9100 | 3.0300 | 2.9432 | 721 |
| 29 Feb 2024 | 2.9200 | 2.9800 | 2.9100 | 2.9800 | 2.8946 | 903 |
| 28 Feb 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9200 | 2.8363 | 1,717 |
| 27 Feb 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9100 | 2.8266 | 1,120 |
| 26 Feb 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.8946 | 2,153 |
| 23 Feb 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9600 | 2.8752 | 3,483 |
| 22 Feb 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9800 | 2.8946 | 4,880 |
| 21 Feb 2024 | 3.0000 | 3.0100 | 2.9600 | 3.0000 | 2.9140 | 2,346 |
| 20 Feb 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 2.9140 | 1,031 |
| 19 Feb 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0500 | 2.9626 | 16,302 |
| 16 Feb 2024 | 3.2700 | 3.2700 | 3.1200 | 3.1500 | 3.0597 | 1,599 |
| 15 Feb 2024 | 3.3200 | 3.3200 | 3.1000 | 3.2800 | 3.1860 | 2,077 |
| 14 Feb 2024 | 3.2700 | 3.3200 | 3.2300 | 3.3100 | 3.2151 | 3,697 |
| 13 Feb 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3700 | 3.2734 | 2,846 |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | 3.1666 | 2,514 |
| 09 Feb 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.2831 | 335 |
| 08 Feb 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | 3.3025 | 2,597 |
| 07 Feb 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4000 | 3.3025 | 1,305 |
| 06 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2831 | 718 |
| 05 Feb 2024 | 3.3900 | 3.5000 | 3.3900 | 3.4000 | 3.3025 | 2,761 |
| 02 Feb 2024 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.2928 | 867 |
| 01 Feb 2024 | 3.2200 | 3.3800 | 3.2200 | 3.3800 | 3.2831 | 2,252 |
| 31 Jan 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1277 | 1,440 |
| 30 Jan 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2300 | 3.1374 | 1,168 |
| 29 Jan 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.2054 | 130 |
| 26 Jan 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2500 | 3.1568 | 1,116 |
| 25 Jan 2024 | 3.3100 | 3.3100 | 3.2900 | 3.2900 | 3.1957 | 27 |
| 24 Jan 2024 | 3.3100 | 3.3100 | 3.2100 | 3.2100 | 3.1180 | 2,884 |
| 23 Jan 2024 | 3.3200 | 3.3300 | 3.2100 | 3.3100 | 3.2151 | 668 |
| 22 Jan 2024 | 3.3200 | 3.3200 | 3.1500 | 3.3200 | 3.2248 | 1,469 |
| 19 Jan 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3500 | 3.2540 | 659 |
| 18 Jan 2024 | 3.3600 | 3.4100 | 3.3600 | 3.4100 | 3.3123 | 157 |
| 17 Jan 2024 | 3.3000 | 3.3600 | 3.2700 | 3.3600 | 3.2637 | 207 |
| 16 Jan 2024 | 3.2600 | 3.4100 | 3.2600 | 3.4100 | 3.3123 | 1,068 |
| 15 Jan 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.2054 | 274 |
| 12 Jan 2024 | 3.1900 | 3.3500 | 3.1900 | 3.3500 | 3.2540 | 1,085 |
| 11 Jan 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.2054 | 1,156 |
| 10 Jan 2024 | 3.3200 | 3.3200 | 3.1700 | 3.1700 | 3.0791 | 795 |
| 09 Jan 2024 | 3.2400 | 3.3200 | 3.2400 | 3.2400 | 3.1471 | 905 |
| 08 Jan 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.1471 | 128 |
| 05 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2054 | 507 |
| 04 Jan 2024 | 3.3100 | 3.3400 | 3.2400 | 3.3000 | 3.2054 | 3,672 |
| 03 Jan 2024 | 3.3800 | 3.4100 | 3.3400 | 3.3400 | 3.2443 | 1,971 |
| 02 Jan 2024 | 3.2300 | 3.4000 | 3.2300 | 3.3800 | 3.2831 | 2,920 |
| 29 Dec 2023 | 3.2300 | 3.2300 | 3.1700 | 3.2200 | 3.1277 | 7,710 |
| 28 Dec 2023 | 3.0800 | 3.2400 | 3.0700 | 3.2400 | 3.1471 | 12,107 |
| 27 Dec 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0900 | 3.0014 | 18,571 |
| 22 Dec 2023 | 3.2500 | 3.2600 | 3.2000 | 3.2000 | 3.1083 | 3,447 |
| 21 Dec 2023 | 3.3000 | 3.3000 | 3.1900 | 3.2300 | 3.1374 | 983 |
| 20 Dec 2023 | 3.3400 | 3.3400 | 3.2000 | 3.3100 | 3.2151 | 2,604 |
| 19 Dec 2023 | 3.2600 | 3.3700 | 3.2600 | 3.3400 | 3.2443 | 1,913 |
| 18 Dec 2023 | 3.2500 | 3.3800 | 3.2200 | 3.3700 | 3.2734 | 1,412 |
| 15 Dec 2023 | 3.3400 | 3.3900 | 3.2000 | 3.2500 | 3.1568 | 4,120 |
| 14 Dec 2023 | 3.2000 | 3.3500 | 3.2000 | 3.3100 | 3.2151 | 7,281 |
| 13 Dec 2023 | 3.2200 | 3.2200 | 3.1500 | 3.2000 | 3.1083 | 1,880 |
| 12 Dec 2023 | 3.2100 | 3.2500 | 3.1100 | 3.2200 | 3.1277 | 5,061 |
| 11 Dec 2023 | 3.1000 | 3.2100 | 3.1000 | 3.2000 | 3.1083 | 917 |
| 08 Dec 2023 | 3.2900 | 3.2900 | 3.0600 | 3.2100 | 3.1180 | 5,398 |
| 07 Dec 2023 | 3.2900 | 3.3200 | 3.1600 | 3.1800 | 3.0889 | 2,352 |
| 05 Dec 2023 | 3.1300 | 3.3000 | 3.1000 | 3.2900 | 3.1957 | 12,091 |
| 04 Dec 2023 | 3.0000 | 3.1800 | 2.9100 | 3.1300 | 3.0403 | 4,792 |
| 01 Dec 2023 | 2.9500 | 3.0000 | 2.9100 | 3.0000 | 2.9140 | 3,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.