Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	25.321	25.381	24.601	24.661	21.598	55,689
2023-09-06	25.381	25.549	25.213	25.405	22.250	58,273
2023-09-05	25.609	25.609	25.261	25.405	22.250	80,563
2023-09-04	26.004	26.160	25.645	25.705	22.512	48,782
2023-09-01	26.016	26.232	25.957	25.957	22.733	53,125
2023-08-31	26.100	26.232	25.909	26.016	22.785	69,047
2023-08-30	25.992	26.232	25.849	26.160	22.911	52,160
2023-08-29	25.525	26.016	25.489	25.945	22.722	41,464
2023-08-28	24.985	25.549	24.985	25.513	22.344	31,452
2023-08-25	25.345	25.429	25.081	25.105	21.987	52,759
2023-08-24	25.357	25.621	25.345	25.345	22.197	54,023
2023-08-23	25.273	25.369	25.117	25.369	22.218	47,323
2023-08-22	24.913	25.369	24.913	25.297	22.155	37,378
2023-08-21	25.357	25.405	25.057	25.057	21.945	51,414
2023-08-18	25.549	25.585	25.177	25.357	22.208	62,246
2023-08-17	25.633	25.741	25.525	25.549	22.376	63,945
2023-08-16	25.381	26.040	25.381	25.777	22.575	76,232
2023-08-15	25.573	25.968	25.573	25.585	22.407	90,909
2023-08-14	25.297	25.669	25.141	25.573	22.397	71,233
2023-08-11	25.609	25.968	25.213	25.441	22.281	54,671
2023-08-10	25.777	26.208	25.549	25.609	22.428	88,991
2023-08-09	24.829	25.705	24.829	25.585	22.407	123,072
2023-08-08	25.009	25.057	24.757	24.877	21.787	58,118
2023-08-07	24.769	25.141	24.565	25.009	21.903	72,001
2023-08-04	25.465	25.465	24.685	24.745	21.672	78,277
2023-08-03	25.177	25.189	24.853	24.865	21.777	78,875
2023-08-02	25.597	25.597	25.177	25.393	22.239	82,834
2023-08-01	26.040	26.040	25.741	25.861	22.649	67,197
2023-07-31	25.909	26.220	25.693	26.040	22.806	118,806
2023-07-28	25.837	26.028	25.681	25.909	22.691	100,943
2023-07-27	26.172	26.196	25.705	25.789	22.586	164,365
2023-07-26	27.072	27.072	26.100	26.124	22.880	121,395
2023-07-25	26.772	27.192	26.604	27.072	23.710	96,477
2023-07-24	26.448	26.964	26.148	26.880	23.542	166,879
2023-07-21	27.432	27.432	26.352	26.448	23.164	188,352
2023-07-20	29.279	29.279	26.904	27.288	23.899	249,464
2023-07-19	28.739	29.075	28.523	28.943	25.349	114,453
2023-07-18	28.499	28.667	28.247	28.643	25.086	51,474
2023-07-17	28.787	28.907	28.415	28.583	25.033	28,020
2023-07-14	29.171	29.327	28.871	28.931	25.338	28,969
2023-07-13	29.003	29.387	28.943	29.315	25.674	38,486
2023-07-12	28.991	29.291	28.727	29.195	25.569	39,944
2023-07-11	28.583	28.943	28.475	28.919	25.328	40,641
2023-07-10	28.487	28.631	28.068	28.511	24.970	41,680
2023-07-07	28.427	28.547	28.223	28.487	24.949	44,370
2023-07-06	28.847	29.051	28.499	28.523	24.981	53,809
2023-07-05	29.303	29.375	28.991	29.099	25.485	46,658
2023-07-04	29.951	29.963	29.411	29.459	25.800	52,550
2023-07-03	30.197	30.347	29.855	29.951	26.231	48,635
2023-06-30	30.167	30.287	30.077	30.197	26.446	52,989
2023-06-29	30.287	30.317	29.831	29.987	26.263	49,226
2023-06-28	30.017	30.317	29.723	30.137	26.394	85,184
2023-06-27	30.047	30.646	29.411	30.017	26.289	88,554
2023-06-26	29.867	30.197	29.555	29.927	26.210	93,503
2023-06-22	30.137	30.137	29.423	29.915	26.200	41,509
2023-06-21	30.137	30.377	29.987	30.197	26.446	62,985
2023-06-20	30.886	30.886	29.903	30.137	26.394	106,786
2023-06-19	31.096	31.096	30.796	30.886	27.050	33,914
2023-06-16	31.006	31.096	30.766	31.096	27.234	162,802
2023-06-15	31.396	31.396	30.556	31.006	27.155	65,100

← NewerPage 14 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.