Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	49.088	49.718	48.309	48.518	42.493	104,876
2024-05-27	48.458	49.148	48.399	49.088	42.992	40,733
2024-05-24	47.379	48.518	47.349	48.458	42.440	43,720
2024-05-23	47.259	48.369	47.019	47.829	41.889	50,573
2024-05-22	47.679	47.739	47.259	47.259	41.390	52,120
2024-05-21	47.979	48.429	47.259	47.679	41.757	59,867
2024-05-20	47.559	48.399	47.559	48.069	42.099	37,472
2024-05-17	47.889	47.919	47.169	47.559	41.652	38,082
2024-05-16	48.129	48.548	47.949	48.009	42.046	53,219
2024-05-15	47.709	49.118	47.649	48.129	42.151	84,181
2024-05-14	46.869	47.889	46.599	47.709	41.784	57,400
2024-05-13	46.959	47.289	46.719	47.289	41.416	60,391
2024-05-10	46.269	47.409	46.269	47.139	41.285	65,586
2024-05-08	45.010	46.060	44.890	45.940	40.234	85,418
2024-05-07	45.460	45.520	44.800	45.220	39.604	103,810
2024-05-06	44.860	45.520	44.530	45.520	39.867	143,950
2024-05-03	44.380	44.860	43.990	44.860	39.289	108,829
2024-05-02	43.960	44.410	42.221	44.410	38.895	183,587
2024-04-30	41.831	44.770	40.932	44.380	38.869	425,430
2024-04-29	37.573	38.143	37.333	38.143	33.406	113,189
2024-04-26	36.404	37.633	36.404	37.573	32.907	96,148
2024-04-25	37.184	37.184	35.804	36.224	31.725	79,530
2024-04-24	37.783	37.903	37.064	37.243	32.618	125,276
2024-04-23	36.794	37.723	36.704	37.693	33.012	74,690
2024-04-22	37.303	37.453	36.674	36.794	32.224	48,352
2024-04-19	37.363	37.363	36.704	37.333	32.697	45,850
2024-04-18	37.154	37.633	36.494	37.633	32.959	71,364
2024-04-17	37.513	38.713	36.734	37.273	32.644	173,572
2024-04-16	37.753	37.813	37.154	37.633	32.959	80,953
2024-04-15	37.963	38.653	37.843	37.873	33.170	62,065
2024-04-12	38.083	38.563	37.663	37.903	33.196	91,540
2024-04-11	38.263	38.563	37.213	37.753	33.065	99,507
2024-04-10	38.803	39.462	38.323	39.013	34.168	143,889
2024-04-09	39.073	39.253	38.653	38.773	33.957	60,819
2024-04-08	38.143	39.403	37.963	39.043	34.194	81,456
2024-04-05	37.963	38.353	37.633	38.143	33.406	106,666
2024-04-04	37.963	38.473	37.963	38.233	33.485	59,142
2024-04-03	38.023	38.443	36.944	37.993	33.275	75,826
2024-04-02	38.563	39.043	37.873	38.083	33.353	91,819
2024-03-28	38.713	38.863	38.233	38.713	33.905	77,510
2024-03-27	38.773	39.013	38.413	38.713	33.905	39,772
2024-03-26	38.293	39.043	38.053	38.803	33.984	50,300
2024-03-25	38.833	38.863	37.783	38.323	33.564	58,991
2024-03-22	38.533	39.702	38.473	38.923	34.089	79,783
2024-03-21	38.083	38.443	37.813	38.443	33.669	136,663
2024-03-20	38.383	38.383	37.393	37.783	33.091	77,018
2024-03-19	38.233	38.473	37.723	38.473	33.695	68,885
2024-03-18	37.663	38.533	37.663	38.263	33.511	80,733
2024-03-15	37.453	37.933	37.453	37.603	32.933	431,519
2024-03-14	37.603	37.963	37.423	37.453	32.802	50,386
2024-03-13	37.783	37.813	37.483	37.663	32.986	40,980
2024-03-12	37.064	37.783	36.824	37.783	33.091	54,929
2024-03-11	37.783	37.873	36.704	37.124	32.513	65,034
2024-03-08	37.273	38.053	37.243	37.933	33.222	181,230
2024-03-07	36.614	37.543	36.344	37.423	32.776	62,462
2024-03-06	37.034	37.513	36.464	36.704	32.145	60,392
2024-03-05	37.303	37.483	36.974	37.124	32.513	80,605
2024-03-04	37.483	37.843	37.034	37.363	32.723	62,718
2024-03-01	37.543	37.723	37.154	37.483	32.828	64,945
2024-02-29	37.453	37.963	37.213	37.483	32.828	127,367

← NewerPage 11 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.