Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18.904	18.940	18.124	18.208	15.125	238,219
2022-09-26	18.472	19.156	18.352	18.904	15.703	100,987
2022-09-23	19.311	19.311	18.304	18.676	15.514	172,671
2022-09-22	18.664	19.299	18.652	19.144	15.902	129,752
2022-09-21	18.544	19.060	18.304	19.048	15.823	74,475
2022-09-20	19.132	19.371	18.448	18.544	15.404	77,255
2022-09-19	18.592	19.084	18.592	19.048	15.823	61,866
2022-09-16	18.760	19.048	18.484	18.952	15.743	118,452
2022-09-15	19.024	19.311	18.688	18.856	15.663	115,884
2022-09-14	18.712	19.036	18.448	19.024	15.803	177,708
2022-09-13	20.007	20.235	18.904	18.916	15.713	135,314
2022-09-12	19.551	20.175	19.491	19.995	16.610	93,082
2022-09-09	18.748	19.503	18.748	19.419	16.132	176,462
2022-09-08	18.916	19.060	18.376	18.604	15.454	142,420
2022-09-07	18.544	18.940	18.412	18.820	15.633	119,502
2022-09-06	18.760	19.204	18.532	18.712	15.544	109,256
2022-09-05	19.395	19.395	18.772	18.772	15.594	83,987
2022-09-02	19.755	19.887	19.263	19.767	16.421	152,897
2022-09-01	20.163	20.163	19.335	19.491	16.191	114,618
2022-08-31	20.391	20.511	20.043	20.367	16.919	176,320
2022-08-30	20.127	20.967	20.127	20.319	16.879	79,982
2022-08-29	19.947	20.571	19.887	20.427	16.969	93,176
2022-08-26	20.691	20.811	20.283	20.343	16.899	57,709
2022-08-25	20.811	21.027	20.439	20.607	17.118	97,406
2022-08-24	20.403	20.787	20.259	20.691	17.188	76,579
2022-08-23	20.331	20.691	20.175	20.523	17.048	85,711
2022-08-22	20.271	20.499	19.995	20.331	16.889	99,187
2022-08-19	20.763	20.871	20.259	20.319	16.879	101,131
2022-08-18	20.883	21.135	20.787	20.931	17.387	71,119
2022-08-17	21.387	21.566	20.823	20.895	17.357	93,867
2022-08-16	21.267	21.387	20.907	21.387	17.766	72,248
2022-08-15	21.387	21.435	20.787	20.859	17.327	78,036
2022-08-12	21.734	21.806	21.327	21.363	17.746	83,724
2022-08-11	21.698	22.010	21.506	21.638	17.975	125,703
2022-08-10	20.475	21.698	20.475	21.698	18.025	121,062
2022-08-09	20.907	21.159	20.595	20.751	17.238	227,572
2022-08-08	20.691	21.183	20.691	20.907	17.367	84,260
2022-08-05	21.123	21.339	20.391	20.583	17.098	139,797
2022-08-04	20.991	21.195	20.667	21.123	17.546	150,386
2022-08-03	20.283	20.667	20.199	20.559	17.078	89,870
2022-08-02	20.391	20.583	20.247	20.331	16.889	80,725
2022-08-01	20.631	20.895	20.331	20.499	17.028	112,328
2022-07-29	20.187	20.751	20.175	20.643	17.148	115,501
2022-07-28	19.791	20.175	19.791	20.175	16.759	131,267
2022-07-27	19.263	20.007	19.239	19.659	16.331	220,172
2022-07-26	19.443	20.163	19.251	19.263	16.002	195,788
2022-07-25	19.551	19.659	19.108	19.527	16.221	179,561
2022-07-22	19.311	19.707	19.263	19.551	16.241	177,908
2022-07-21	18.196	19.503	18.148	19.311	16.042	352,285
2022-07-20	16.793	18.376	16.601	18.172	15.095	554,127
2022-07-19	16.253	16.661	16.049	16.661	13.840	160,131
2022-07-18	16.229	16.469	16.145	16.265	13.511	107,217
2022-07-15	15.749	16.073	15.617	16.061	13.342	103,896
2022-07-14	15.653	15.917	15.377	15.605	12.963	82,004
2022-07-13	15.209	15.905	15.149	15.581	12.943	207,482
2022-07-12	15.305	15.509	15.161	15.485	12.863	233,966
2022-07-11	16.133	16.265	15.605	15.629	12.983	192,324
2022-07-08	16.085	16.469	15.773	16.433	13.651	120,736
2022-07-07	15.437	16.085	15.437	16.085	13.362	131,613
2022-07-06	15.125	15.389	15.089	15.293	12.704	125,701

← NewerPage 18 of 21 · 1,257 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.