Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	23.917	25.465	23.905	25.093	20.844	197,640
2022-12-20	23.666	24.061	23.402	23.797	19.768	57,033
2022-12-19	23.929	24.205	23.809	24.001	19.938	56,337
2022-12-16	24.013	24.217	23.534	23.749	19.729	199,402
2022-12-15	24.589	24.661	23.905	24.013	19.948	96,147
2022-12-14	24.145	24.781	23.989	24.781	20.585	97,572
2022-12-13	24.925	25.609	24.925	25.057	20.815	130,077
2022-12-12	24.805	25.165	24.553	25.153	20.894	99,887
2022-12-09	24.289	25.129	24.289	24.925	20.705	160,620
2022-12-08	23.989	24.469	23.917	24.205	20.107	175,208
2022-12-07	24.025	24.229	23.773	24.001	19.938	91,530
2022-12-05	24.289	24.565	24.193	24.289	20.177	152,072
2022-12-02	24.181	24.409	23.929	24.289	20.177	225,470
2022-12-01	23.989	24.241	23.678	24.121	20.037	206,199
2022-11-30	23.773	23.941	23.630	23.690	19.679	131,819
2022-11-29	23.510	23.893	23.450	23.761	19.739	73,473
2022-11-28	23.510	23.594	23.294	23.510	19.529	52,625
2022-11-25	23.702	23.713	23.438	23.582	19.589	58,360
2022-11-24	23.246	23.857	23.186	23.642	19.639	87,716
2022-11-23	23.462	23.474	23.174	23.234	19.300	113,870
2022-11-22	23.390	23.498	22.946	23.462	19.489	65,227
2022-11-21	23.330	23.582	23.054	23.402	19.440	48,985
2022-11-18	23.498	23.630	23.294	23.390	19.430	72,145
2022-11-17	23.510	23.905	23.378	23.498	19.519	85,512
2022-11-16	23.977	24.061	23.318	23.438	19.469	69,319
2022-11-15	24.289	24.613	23.785	23.977	19.918	137,884
2022-11-14	24.961	25.045	23.294	24.085	20.008	352,713
2022-11-11	24.865	25.249	24.517	25.165	20.904	168,106
2022-11-10	24.109	25.081	24.037	24.661	20.486	134,806
2022-11-09	24.337	24.541	24.085	24.205	20.107	88,441
2022-11-08	24.433	24.661	24.169	24.337	20.217	116,114
2022-11-07	23.737	24.397	23.426	24.385	20.257	120,297
2022-11-04	23.282	23.809	23.270	23.809	19.778	86,461
2022-11-03	22.910	23.318	22.658	23.210	19.280	74,291
2022-11-02	23.054	23.438	23.018	23.054	19.151	131,449
2022-11-01	23.198	23.606	22.886	23.114	19.200	133,468
2022-10-31	23.078	23.078	22.574	22.838	18.971	131,998
2022-10-28	23.749	24.013	22.802	23.150	19.230	205,046
2022-10-27	23.318	24.073	22.790	23.761	19.739	401,389
2022-10-26	21.267	24.229	21.159	24.073	19.998	705,411
2022-10-25	20.775	20.979	20.211	20.895	17.357	163,303
2022-10-24	20.763	21.003	20.499	20.775	17.257	147,262
2022-10-21	20.487	20.775	20.355	20.571	17.088	166,406
2022-10-20	20.847	20.919	20.463	20.607	17.118	110,177
2022-10-19	21.183	21.267	20.871	20.883	17.347	140,948
2022-10-18	20.475	21.087	20.367	20.823	17.297	151,913
2022-10-17	19.683	20.331	19.527	20.271	16.839	83,207
2022-10-14	19.863	19.983	19.263	19.623	16.301	118,229
2022-10-13	18.952	19.599	18.580	19.551	16.241	133,783
2022-10-12	18.904	18.928	18.544	18.700	15.534	75,817
2022-10-11	18.640	18.916	18.472	18.892	15.693	95,424
2022-10-10	18.532	19.192	18.460	18.832	15.643	53,284
2022-10-07	19.239	19.335	18.580	18.808	15.623	150,186
2022-10-06	19.371	19.491	18.988	19.239	15.982	85,073
2022-10-05	19.863	19.887	18.856	19.192	15.942	106,702
2022-10-04	19.132	19.839	19.096	19.839	16.480	89,853
2022-10-03	18.352	18.868	17.956	18.868	15.673	98,961
2022-09-30	18.172	18.652	18.040	18.652	15.494	139,806
2022-09-29	18.424	18.472	17.848	18.064	15.006	87,190
2022-09-28	17.932	18.424	17.560	18.424	15.305	166,230

← NewerPage 17 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.