Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	26.484	26.484	25.345	25.477	21.163	141,523
2023-03-16	25.849	26.064	25.069	25.765	21.402	83,662
2023-03-15	27.108	27.108	25.465	25.465	21.153	73,983
2023-03-14	26.688	27.216	26.628	27.036	22.459	89,997
2023-03-13	28.188	28.188	26.412	26.688	22.170	112,677
2023-03-10	28.475	28.643	28.056	28.343	23.545	145,609
2023-03-09	29.447	29.531	28.811	28.955	24.053	51,858
2023-03-08	29.603	29.747	29.555	29.687	24.661	48,566
2023-03-07	29.399	29.843	29.387	29.651	24.631	43,828
2023-03-06	29.327	29.687	29.171	29.615	24.601	51,771
2023-03-03	28.907	29.435	28.907	29.375	24.402	40,595
2023-03-02	29.279	29.399	28.703	29.015	24.103	54,843
2023-03-01	28.991	29.495	28.895	29.399	24.422	47,331
2023-02-28	28.523	28.979	28.511	28.895	24.003	71,534
2023-02-27	28.427	28.943	28.379	28.811	23.933	103,146
2023-02-24	28.703	29.063	28.499	28.547	23.714	57,783
2023-02-23	28.487	28.919	28.487	28.703	23.844	45,216
2023-02-22	28.451	28.763	28.379	28.631	23.784	49,094
2023-02-21	28.427	28.715	28.331	28.511	23.684	58,960
2023-02-20	28.667	28.967	28.523	28.595	23.754	32,751
2023-02-17	28.727	29.063	28.619	28.667	23.814	61,655
2023-02-16	29.003	29.039	28.655	29.039	24.123	68,420
2023-02-15	28.979	29.111	28.751	28.967	24.063	75,470
2023-02-14	28.907	29.495	28.895	29.027	24.113	99,216
2023-02-13	28.008	28.943	28.008	28.907	24.013	85,981
2023-02-10	28.283	28.523	27.768	28.140	23.375	125,601
2023-02-09	28.499	28.703	28.283	28.319	23.525	101,580
2023-02-08	28.319	28.631	28.223	28.223	23.445	80,379
2023-02-07	28.068	28.835	27.984	28.140	23.375	104,418
2023-02-06	28.643	28.643	27.696	28.044	23.296	115,950
2023-02-03	27.432	28.679	27.408	28.679	23.824	297,321
2023-02-02	28.271	28.475	25.873	26.964	22.399	552,368
2023-02-01	27.972	28.475	27.900	28.223	23.445	124,735
2023-01-31	27.888	27.996	27.552	27.984	23.246	124,872
2023-01-30	28.152	28.152	27.792	27.936	23.206	82,126
2023-01-27	27.648	28.331	27.648	28.283	23.495	80,388
2023-01-26	28.259	28.295	27.444	27.648	22.967	90,649
2023-01-25	28.343	28.571	28.104	28.283	23.495	187,841
2023-01-24	28.331	28.487	27.960	28.247	23.465	63,687
2023-01-23	28.164	28.403	27.984	28.176	23.405	51,983
2023-01-20	27.552	27.804	27.504	27.804	23.096	40,530
2023-01-19	27.960	28.068	27.372	27.372	22.738	85,517
2023-01-18	27.696	28.415	27.540	28.391	23.585	84,359
2023-01-17	27.588	27.720	27.312	27.660	22.977	55,926
2023-01-16	27.768	27.888	27.408	27.624	22.947	32,549
2023-01-13	27.480	27.912	27.468	27.768	23.066	55,586
2023-01-12	27.288	27.708	27.204	27.408	22.768	111,269
2023-01-11	26.856	27.264	26.772	27.144	22.548	80,418
2023-01-10	27.192	27.192	26.436	26.880	22.329	80,273
2023-01-09	26.820	27.408	26.820	27.324	22.698	119,194
2023-01-05	25.729	26.340	25.621	26.256	21.811	76,503
2023-01-04	25.525	25.861	25.489	25.837	21.462	88,735
2023-01-03	25.309	25.693	25.165	25.513	21.193	68,666
2023-01-02	24.973	25.429	24.973	25.417	21.114	48,667
2022-12-30	25.321	25.405	24.769	24.781	20.585	58,909
2022-12-29	24.661	25.321	24.661	25.321	21.034	40,453
2022-12-28	25.165	25.177	24.865	24.901	20.685	44,433
2022-12-27	24.889	25.201	24.877	25.165	20.904	35,567
2022-12-23	25.045	25.429	24.637	24.961	20.735	73,315
2022-12-22	25.345	25.405	24.781	24.985	20.755	119,663

← NewerPage 16 of 22 · 1,261 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.