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

Video editing platform Veed has grown to 10 million users

Huhtamäki Oyj (HUH1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

36.82

+0.68

(+1.88%)

At close: 06:29PM EEST

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	36.36	37.12	36.36	36.82	36.82	278,393
02 May 2024	35.96	36.26	35.92	36.14	36.14	230,784
30 Apr 2024	36.20	36.28	35.84	35.96	35.96	156,647
29 Apr 2024	36.04	36.46	35.90	36.20	36.20	176,171
26 Apr 2024	36.24	36.38	35.62	36.06	36.06	332,290
26 Apr 2024	0.53 Dividend
25 Apr 2024	35.84	36.76	34.44	36.24	35.71	409,791
24 Apr 2024	36.42	36.82	36.16	36.52	35.99	275,069
23 Apr 2024	36.04	36.26	35.80	36.12	35.59	147,796
22 Apr 2024	35.98	36.32	35.86	36.10	35.57	104,014
19 Apr 2024	35.64	35.82	35.42	35.78	35.26	105,350
18 Apr 2024	35.80	35.86	35.34	35.70	35.18	158,377
17 Apr 2024	35.90	36.30	35.72	35.72	35.20	214,305
16 Apr 2024	36.18	36.42	35.78	35.92	35.39	190,293
15 Apr 2024	36.20	36.68	36.16	36.36	35.83	116,225
12 Apr 2024	36.62	36.66	36.10	36.20	35.67	149,950
11 Apr 2024	36.34	36.56	36.16	36.44	35.91	239,208
10 Apr 2024	37.66	37.66	36.08	36.38	35.85	239,481
09 Apr 2024	37.50	37.92	37.22	37.68	37.13	159,796
08 Apr 2024	37.88	38.14	37.48	37.50	36.95	95,459
05 Apr 2024	38.40	38.98	37.62	37.88	37.33	186,832
04 Apr 2024	38.24	38.96	38.02	38.82	38.25	142,967
03 Apr 2024	38.10	38.30	37.96	38.18	37.62	163,916
02 Apr 2024	38.78	39.00	38.08	38.16	37.60	310,868
28 Mar 2024	38.33	38.83	38.31	38.83	38.26	159,029
27 Mar 2024	38.42	39.03	38.42	38.90	38.33	104,793
26 Mar 2024	38.91	38.91	38.31	38.50	37.94	154,369
25 Mar 2024	38.57	39.00	38.38	38.91	38.34	106,956
22 Mar 2024	39.00	39.07	38.72	38.86	38.29	113,221
21 Mar 2024	38.06	39.05	38.06	39.05	38.48	164,461
20 Mar 2024	37.82	38.30	37.63	38.30	37.74	108,101
19 Mar 2024	37.75	37.87	37.32	37.83	37.28	162,827
18 Mar 2024	38.00	38.07	37.56	37.64	37.09	117,045
15 Mar 2024	37.76	38.17	37.73	38.00	37.44	155,450
14 Mar 2024	37.85	38.05	37.66	37.76	37.21	115,560
13 Mar 2024	37.97	38.20	37.87	38.09	37.53	102,837
12 Mar 2024	37.76	37.97	37.60	37.97	37.41	112,215
11 Mar 2024	37.45	37.76	37.25	37.76	37.21	112,875
08 Mar 2024	37.67	37.74	37.36	37.45	36.90	91,213
07 Mar 2024	38.00	38.00	37.49	37.68	37.13	102,784
06 Mar 2024	38.01	38.22	37.52	37.54	36.99	122,140
05 Mar 2024	36.60	38.49	36.31	38.09	37.53	312,497
04 Mar 2024	36.57	36.69	35.95	36.31	35.78	260,965
01 Mar 2024	36.44	36.97	36.37	36.57	36.04	128,738
29 Feb 2024	36.12	36.42	36.02	36.31	35.78	240,138
28 Feb 2024	36.00	36.10	35.54	36.03	35.50	425,598
27 Feb 2024	37.31	37.32	35.87	36.02	35.49	250,961
26 Feb 2024	37.01	37.55	36.82	37.31	36.76	132,055
23 Feb 2024	37.20	37.29	36.82	37.04	36.50	102,796
22 Feb 2024	38.09	38.25	37.08	37.16	36.62	158,274
21 Feb 2024	38.16	38.30	37.71	38.03	37.47	133,956
20 Feb 2024	38.17	38.30	37.83	38.20	37.64	56,749
19 Feb 2024	38.19	38.36	38.07	38.24	37.68	78,189
16 Feb 2024	37.65	38.19	37.44	38.19	37.63	223,417
15 Feb 2024	37.45	37.54	37.18	37.41	36.86	144,003
14 Feb 2024	37.98	37.98	37.31	37.49	36.94	138,255
13 Feb 2024	38.00	38.06	37.18	37.42	36.87	86,425
12 Feb 2024	38.34	38.35	37.96	38.12	37.56	119,658
09 Feb 2024	38.81	39.03	38.06	38.16	37.60	197,457
08 Feb 2024	37.50	39.85	37.50	38.80	38.23	711,632
07 Feb 2024	36.10	36.28	35.91	36.08	35.55	219,704
06 Feb 2024	36.15	36.26	35.86	36.21	35.68	104,957
05 Feb 2024	36.67	36.90	35.93	36.02	35.49	131,677
02 Feb 2024	36.66	36.96	36.50	36.66	36.12	82,739
01 Feb 2024	36.08	36.77	36.06	36.47	35.94	112,149
31 Jan 2024	36.34	36.44	35.90	36.37	35.84	189,849
30 Jan 2024	36.79	36.79	36.12	36.41	35.88	98,630
29 Jan 2024	37.22	37.22	36.55	36.66	36.12	121,057
26 Jan 2024	36.85	37.28	36.77	37.22	36.68	89,587
25 Jan 2024	36.68	37.07	36.63	36.87	36.33	121,002
24 Jan 2024	36.48	36.83	36.42	36.65	36.11	73,041
23 Jan 2024	36.34	36.61	36.08	36.35	35.82	107,896
22 Jan 2024	35.91	36.29	35.41	36.21	35.68	169,442
19 Jan 2024	36.12	36.46	35.68	35.91	35.38	274,034
18 Jan 2024	36.87	37.11	36.50	36.90	36.36	131,536
17 Jan 2024	37.03	37.08	36.59	36.87	36.33	122,897
16 Jan 2024	37.20	37.20	36.95	37.04	36.50	87,602
15 Jan 2024	37.17	37.25	37.10	37.23	36.69	74,981
12 Jan 2024	36.83	37.20	36.83	37.09	36.55	98,463
11 Jan 2024	37.10	37.13	36.81	36.81	36.27	108,210
10 Jan 2024	36.99	37.04	36.54	37.02	36.48	127,531
09 Jan 2024	37.13	37.43	36.76	36.98	36.44	87,250
08 Jan 2024	36.91	37.10	36.45	37.10	36.56	74,021
05 Jan 2024	37.38	37.38	36.58	36.91	36.37	88,721
04 Jan 2024	36.22	37.41	36.22	37.38	36.83	119,939
03 Jan 2024	36.50	36.56	35.89	36.19	35.66	116,901
02 Jan 2024	36.73	36.97	36.21	36.21	35.68	148,657
29 Dec 2023	36.91	36.94	36.66	36.82	36.28	46,791
28 Dec 2023	36.98	37.08	36.57	36.89	36.35	77,598
27 Dec 2023	37.00	37.20	36.88	37.01	36.47	87,526
22 Dec 2023	37.03	37.12	36.66	36.94	36.40	84,220
21 Dec 2023	36.62	37.12	36.62	37.03	36.49	109,097
20 Dec 2023	36.11	36.97	36.11	36.84	36.30	213,894
19 Dec 2023	36.00	36.48	36.00	36.08	35.55	173,035
18 Dec 2023	36.00	36.19	35.90	36.00	35.47	265,058
15 Dec 2023	35.79	36.07	35.71	36.00	35.47	278,919
14 Dec 2023	35.52	36.24	35.52	35.79	35.27	188,899
13 Dec 2023	35.00	35.40	34.98	35.29	34.77	84,594
12 Dec 2023	35.65	35.65	34.94	35.20	34.69	169,095
11 Dec 2023	35.66	35.84	35.56	35.74	35.22	135,232
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+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,245.96+511.77(+1.01%)

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

Huhtamäki Oyj (HUH1V.HE)

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

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,245.96
+511.77(+1.01%)