Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	27.672	27.864	27.408	27.744	24.298	219,586
2023-11-29	26.508	27.708	26.436	27.708	24.267	244,150
2023-11-28	25.729	26.556	25.705	26.556	23.258	130,833
2023-11-27	25.789	25.980	25.741	25.909	22.691	56,823
2023-11-24	25.573	25.861	25.393	25.861	22.649	64,842
2023-11-23	25.609	25.789	25.285	25.573	22.397	61,580
2023-11-22	25.489	25.957	25.489	25.741	22.544	29,131
2023-11-21	25.789	26.064	25.597	25.669	22.481	47,830
2023-11-20	25.921	26.148	25.765	25.777	22.575	45,203
2023-11-17	25.861	26.136	25.753	25.921	22.701	61,478
2023-11-16	25.741	26.004	25.633	25.801	22.596	91,500
2023-11-15	25.333	25.885	25.273	25.741	22.544	91,807
2023-11-14	24.253	25.345	24.253	25.333	22.187	79,233
2023-11-13	24.325	24.565	24.037	24.229	21.220	59,470
2023-11-10	24.901	24.973	24.253	24.325	21.304	68,733
2023-11-09	24.205	25.225	24.145	25.129	22.008	110,693
2023-11-08	23.450	24.265	23.450	24.205	21.199	137,261
2023-11-07	23.618	23.953	23.558	23.666	20.726	71,511
2023-11-06	23.102	24.025	23.078	23.797	20.842	158,901
2023-11-03	22.982	23.114	22.634	23.090	20.222	91,359
2023-11-02	22.382	22.994	22.382	22.790	19.960	94,980
2023-11-01	22.322	22.382	22.010	22.358	19.581	70,079
2023-10-31	22.118	22.358	22.010	22.322	19.550	80,494
2023-10-30	21.902	22.238	21.794	21.974	19.245	60,670
2023-10-27	22.430	22.634	21.602	21.806	19.098	124,249
2023-10-26	21.758	21.950	21.159	21.327	18.678	140,116
2023-10-25	22.070	22.130	21.315	21.566	18.888	53,312
2023-10-24	22.238	22.250	21.938	22.070	19.329	34,836
2023-10-23	22.490	22.490	21.806	22.070	19.329	73,371
2023-10-20	22.634	22.634	22.250	22.490	19.697	66,770
2023-10-19	22.454	22.970	22.454	22.850	20.012	55,603
2023-10-18	23.474	23.474	22.718	22.754	19.928	53,965
2023-10-17	23.749	23.833	23.270	23.594	20.663	64,912
2023-10-16	24.109	24.217	23.725	23.941	20.968	52,390
2023-10-13	24.193	24.517	23.893	24.169	21.168	97,322
2023-10-12	24.421	24.745	24.289	24.325	21.304	81,284
2023-10-11	23.989	24.529	23.941	24.409	21.378	95,017
2023-10-10	23.414	24.133	23.414	24.037	21.052	74,589
2023-10-09	23.510	23.570	23.150	23.246	20.359	50,336
2023-10-06	22.958	23.570	22.922	23.570	20.642	62,498
2023-10-05	22.934	23.150	22.874	22.982	20.128	47,353
2023-10-04	23.174	23.234	22.790	22.922	20.075	62,279
2023-10-03	23.570	23.582	23.150	23.234	20.348	54,251
2023-10-02	23.785	23.977	23.390	23.450	20.537	54,337
2023-09-29	23.534	24.169	23.534	23.785	20.831	122,392
2023-09-28	23.390	23.486	23.102	23.486	20.569	42,429
2023-09-27	23.174	23.462	23.138	23.390	20.485	33,880
2023-09-26	23.030	23.222	22.826	23.150	20.275	49,273
2023-09-25	23.510	23.510	22.910	23.066	20.201	68,756
2023-09-22	23.749	23.809	23.402	23.558	20.632	81,600
2023-09-21	23.833	24.217	23.606	23.666	20.726	146,619
2023-09-20	23.642	23.941	23.642	23.713	20.768	89,660
2023-09-19	24.589	24.589	23.246	23.618	20.684	260,034
2023-09-18	24.673	24.961	24.469	24.589	21.535	56,632
2023-09-15	24.661	24.841	24.493	24.493	21.451	339,500
2023-09-14	24.133	24.565	24.073	24.541	21.493	82,156
2023-09-13	24.577	24.577	24.133	24.241	21.231	97,372
2023-09-12	24.661	24.685	24.253	24.577	21.525	69,162
2023-09-11	24.361	24.913	24.361	24.649	21.588	51,456
2023-09-08	25.273	25.273	24.277	24.649	21.588	56,409

← NewerPage 13 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.