Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	15.593	15.941	14.993	14.993	12.455	179,297
2022-07-04	16.001	16.049	15.413	15.617	12.973	322,161
2022-07-01	15.041	16.133	15.041	15.929	13.232	251,251
2022-06-30	15.989	15.989	14.933	15.041	12.495	692,794
2022-06-29	16.613	16.709	16.253	16.289	13.531	141,663
2022-06-28	16.865	17.308	16.793	16.793	13.949	230,455
2022-06-27	17.008	17.236	16.481	16.841	13.989	317,801
2022-06-23	18.208	18.304	16.649	16.649	13.830	286,760
2022-06-22	17.872	18.184	17.476	18.148	15.075	65,641
2022-06-21	18.292	18.628	18.172	18.220	15.135	66,012
2022-06-20	18.292	18.292	17.872	18.268	15.175	52,505
2022-06-17	17.872	18.424	17.668	18.208	15.125	468,498
2022-06-16	18.412	18.508	17.428	17.584	14.607	138,759
2022-06-15	18.652	19.000	18.316	18.508	15.374	219,051
2022-06-14	18.628	18.904	18.028	18.472	15.344	154,513
2022-06-13	19.587	19.743	18.412	18.448	15.325	139,171
2022-06-10	20.475	20.475	19.803	19.839	16.480	64,463
2022-06-09	20.847	21.063	20.559	20.643	17.148	57,005
2022-06-08	21.087	21.267	20.811	20.967	17.417	47,278
2022-06-07	21.051	21.255	20.859	21.075	17.507	55,905
2022-06-06	20.871	21.315	20.859	21.207	17.616	68,050
2022-06-03	21.111	21.171	20.751	20.751	17.238	70,350
2022-06-02	20.691	20.991	20.655	20.991	17.437	56,978
2022-06-01	20.691	20.907	20.487	20.547	17.068	71,296
2022-05-31	20.571	20.823	20.391	20.679	17.178	181,175
2022-05-30	20.679	20.943	20.511	20.559	17.078	68,854
2022-05-27	20.211	20.823	20.055	20.607	17.118	93,338
2022-05-25	19.491	19.935	19.275	19.887	16.520	121,065
2022-05-24	19.671	19.839	19.395	19.395	16.112	53,826
2022-05-23	19.791	19.899	19.311	19.851	16.490	103,594
2022-05-20	19.791	20.127	19.419	19.551	16.241	96,310
2022-05-19	19.192	19.683	18.928	19.575	16.261	126,375
2022-05-18	19.767	19.863	19.383	19.479	16.181	104,734
2022-05-17	19.263	19.827	19.263	19.683	16.351	91,459
2022-05-16	19.084	19.144	18.640	19.048	15.823	102,741
2022-05-13	18.856	19.156	18.820	19.084	15.853	104,189
2022-05-12	18.352	18.856	18.196	18.796	15.613	76,647
2022-05-11	18.220	18.688	17.968	18.688	15.524	157,605
2022-05-10	18.640	18.988	18.184	18.220	15.135	103,501
2022-05-09	18.688	18.688	18.100	18.232	15.145	207,752
2022-05-06	18.712	18.976	18.340	18.736	15.564	137,394
2022-05-05	19.551	19.791	18.784	18.784	15.603	89,720
2022-05-04	19.419	19.611	18.892	19.192	15.942	91,942
2022-05-03	19.132	19.827	19.132	19.419	16.132	87,524
2022-05-02	19.743	19.743	18.292	19.012	15.793	240,253
2022-04-29	19.503	19.911	19.287	19.899	16.530	255,634
2022-04-28	18.676	19.479	18.664	19.275	16.012	304,045
2022-04-27	18.292	19.299	17.680	18.664	15.504	427,020
2022-04-26	19.036	19.227	18.268	18.268	15.175	174,953
2022-04-25	18.496	18.952	18.352	18.760	15.584	151,092
2022-04-22	19.935	19.935	18.904	18.904	15.703	223,005
2022-04-21	19.527	20.235	19.407	20.151	16.739	121,736
2022-04-20	19.072	19.551	18.940	19.407	16.122	72,207
2022-04-19	18.592	19.060	18.472	18.988	15.773	136,758
2022-04-14	18.532	18.676	18.352	18.592	15.444	76,917
2022-04-13	18.352	18.496	18.040	18.412	15.295	120,809
2022-04-12	18.016	18.244	17.764	18.244	15.155	236,380
2022-04-11	18.664	18.664	18.100	18.148	15.075	130,015
2022-04-08	18.712	18.712	18.076	18.664	15.504	361,431
2022-04-07	18.352	18.832	18.148	18.196	15.115	220,267

← NewerPage 19 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.