Hiab B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	46.180	46.310	45.715	46.300	42.498	135,236
2024-08-20	45.770	46.125	45.505	45.635	41.888	49,288
2024-08-19	46.000	46.105	45.600	45.770	42.012	53,259
2024-08-16	46.580	46.580	45.360	46.000	42.223	59,786
2024-08-15	45.800	46.555	45.200	46.000	42.223	76,375
2024-08-14	45.960	46.200	45.325	45.645	41.897	64,634
2024-08-13	45.800	46.115	45.410	46.000	42.223	105,609
2024-08-12	45.560	46.140	45.100	45.660	41.911	71,138
2024-08-09	45.800	47.220	45.040	45.400	41.672	154,172
2024-08-08	45.200	47.360	44.300	45.540	41.801	180,671
2024-08-07	42.540	44.040	42.540	43.620	40.038	71,362
2024-08-06	43.120	43.840	41.840	42.140	38.680	56,233
2024-08-05	42.260	43.160	41.260	43.000	39.469	96,112
2024-08-02	45.940	45.940	43.580	43.660	40.075	78,450
2024-08-01	47.300	47.420	45.880	46.140	42.351	54,519
2024-07-31	46.800	47.540	46.580	47.120	43.251	74,805
2024-07-30	45.200	47.180	45.200	46.680	42.847	210,591
2024-07-29	44.820	45.560	44.820	45.200	41.488	56,479
2024-07-26	43.020	45.100	42.960	44.820	41.140	103,565
2024-07-25	42.800	43.140	42.060	43.080	39.543	69,130
2024-07-24	44.000	44.400	42.840	43.280	39.726	52,578
2024-07-23	44.460	44.500	43.940	44.240	40.607	41,373
2024-07-22	43.620	44.620	43.620	44.480	40.828	67,991
2024-07-19	43.560	44.220	43.100	43.620	40.038	66,994
2024-07-18	42.900	43.960	42.740	43.560	39.983	88,842
2024-07-17	43.400	43.540	42.660	43.000	39.469	86,317
2024-07-16	43.760	43.760	42.540	43.640	40.057	83,122
2024-07-15	43.460	44.100	43.200	43.760	40.167	65,408
2024-07-12	43.200	43.900	42.560	43.680	40.093	219,681
2024-07-11	42.860	43.200	42.200	43.200	39.653	91,347
2024-07-10	42.900	43.140	42.220	42.640	39.139	75,509
2024-07-09	43.400	43.460	42.100	42.700	39.194	111,908
2024-07-08	44.400	44.700	43.160	43.440	39.873	74,426
2024-07-05	45.100	45.120	43.800	44.320	40.681	105,823
2024-07-04	45.300	45.540	44.540	44.740	41.066	42,223
2024-07-03	45.400	45.920	44.700	45.140	41.433	126,005
2024-07-02	45.500	45.950	43.400	45.120	41.415	342,245
2024-07-01	42.260	47.955	42.260	47.155	43.283	202,612
2024-06-28	45.130	45.790	44.530	44.950	41.259	149,992
2024-06-27	44.650	45.340	44.110	44.980	41.286	117,385
2024-06-26	45.430	45.430	44.290	44.620	40.956	139,630
2024-06-25	46.959	46.959	45.460	45.550	41.809	77,975
2024-06-24	46.449	48.369	46.180	47.079	43.213	106,431
2024-06-20	46.869	47.169	46.569	47.079	43.213	210,920
2024-06-19	47.229	47.439	46.719	46.869	43.021	66,502
2024-06-18	46.779	47.379	46.689	47.229	43.351	67,811
2024-06-17	45.370	46.719	45.160	46.719	42.883	60,142
2024-06-14	46.929	46.929	44.530	45.370	41.644	94,195
2024-06-13	47.709	47.949	46.869	46.929	43.076	86,770
2024-06-12	45.670	48.189	44.920	47.979	44.039	187,185
2024-06-11	46.359	46.479	45.520	45.670	41.920	69,464
2024-06-10	45.880	46.419	45.670	46.419	42.608	45,586
2024-06-07	46.180	46.629	45.880	46.150	42.360	49,529
2024-06-06	46.539	47.229	45.940	46.239	42.443	69,013
2024-06-05	45.460	46.389	45.430	46.359	42.553	61,091
2024-06-04	45.610	46.209	45.280	45.310	41.589	69,210
2024-06-03	46.150	46.509	45.550	45.640	41.892	55,924
2024-05-31	46.120	46.150	45.370	45.880	42.112	119,845
2024-05-30	47.079	47.379	46.749	46.899	41.075	72,563
2024-05-29	48.518	48.548	47.019	47.109	41.258	72,215

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	1.1700 EUR
2025-10-01	1.5700 EUR
2025-03-27	1.2000 EUR
2024-05-31	2.1500 EUR
2023-03-24	1.3500 EUR
2022-03-18	1.0800 EUR
2021-03-24	1.0800 EUR
2020-08-26	0.6000 EUR
2020-05-28	0.6000 EUR
2019-10-02	0.5500 EUR
2019-03-20	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.