Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	19.024	19.419	18.364	18.568	15.424	275,106
2022-04-05	20.355	20.511	19.683	19.695	16.361	107,051
2022-04-04	20.679	20.679	19.815	20.427	16.969	157,310
2022-04-01	20.739	20.931	20.523	20.679	17.178	170,373
2022-03-31	20.391	20.871	20.235	20.715	17.208	405,498
2022-03-30	19.551	20.487	19.120	20.331	16.889	838,518
2022-03-29	17.092	19.239	16.972	19.239	15.982	827,619
2022-03-28	18.172	18.484	17.908	18.064	15.006	242,986
2022-03-25	19.407	19.467	17.956	17.956	14.916	395,148
2022-03-24	20.007	20.043	19.227	19.371	16.092	271,136
2022-03-23	20.463	20.679	19.731	19.995	16.610	303,880
2022-03-22	21.231	21.387	20.391	20.391	16.939	227,797
2022-03-21	21.171	21.375	20.883	21.291	17.686	185,214
2022-03-18	20.799	21.327	20.523	21.195	17.606	408,150
2022-03-17	22.250	22.646	21.207	21.339	16.829	288,736
2022-03-16	21.363	22.034	21.123	22.034	17.377	180,124
2022-03-15	20.871	21.003	20.355	20.547	16.204	135,751
2022-03-14	20.211	21.327	20.211	21.099	16.639	318,149
2022-03-11	19.851	20.355	19.851	19.959	15.741	240,288
2022-03-10	20.991	21.051	19.635	19.803	15.618	373,509
2022-03-09	19.551	20.991	19.407	20.871	16.460	394,998
2022-03-08	17.980	19.443	17.608	18.832	14.852	394,247
2022-03-07	17.392	18.340	16.265	18.256	14.398	439,782
2022-03-04	18.472	18.652	17.860	17.944	14.152	274,466
2022-03-03	19.887	20.319	18.832	18.868	14.880	257,412
2022-03-02	19.275	19.743	18.916	19.719	15.552	200,498
2022-03-01	21.315	21.327	19.395	19.395	15.296	332,337
2022-02-28	21.339	21.435	20.631	21.255	16.762	441,157
2022-02-25	21.842	22.190	21.602	22.106	17.434	245,770
2022-02-24	19.923	22.118	19.683	21.650	17.075	576,577
2022-02-23	21.722	21.998	21.123	21.315	16.810	159,921
2022-02-22	21.363	21.974	21.159	21.734	17.141	209,929
2022-02-21	22.838	22.994	22.022	22.130	17.453	172,896
2022-02-18	23.378	23.414	22.874	22.982	18.125	92,271
2022-02-17	23.713	23.797	23.258	23.330	18.399	82,485
2022-02-16	24.061	24.361	23.606	23.749	18.730	102,832
2022-02-15	23.030	23.941	22.958	23.869	18.825	127,506
2022-02-14	23.090	23.330	22.790	23.042	18.172	186,587
2022-02-11	24.193	24.193	23.761	23.821	18.787	175,572
2022-02-10	24.589	24.685	24.049	24.469	19.298	135,381
2022-02-09	24.181	24.709	24.037	24.565	19.373	196,588
2022-02-08	24.829	24.997	24.037	24.145	19.042	343,198
2022-02-07	23.570	25.405	23.330	24.817	19.572	660,717
2022-02-04	24.553	24.673	22.334	23.462	18.503	1,342,113
2022-02-03	26.928	27.264	24.205	24.205	19.089	671,007
2022-02-02	27.288	27.504	26.820	26.856	21.180	99,295
2022-02-01	26.760	27.264	26.580	27.072	21.350	115,738
2022-01-31	26.364	26.712	26.172	26.340	20.773	138,298
2022-01-28	26.928	26.928	25.765	25.849	20.385	123,508
2022-01-27	26.172	26.940	25.909	26.604	20.981	179,769
2022-01-26	25.693	26.448	25.585	26.076	20.565	135,163
2022-01-25	25.489	26.076	25.393	25.513	20.121	188,991
2022-01-24	26.496	26.712	25.069	25.225	19.894	278,642
2022-01-21	28.164	28.223	26.196	26.520	20.915	456,234
2022-01-20	28.271	29.063	28.211	28.895	22.788	122,118
2022-01-19	27.588	28.571	27.504	28.271	22.296	154,666
2022-01-18	28.487	28.799	27.696	28.044	22.117	194,766
2022-01-17	28.080	28.799	27.720	28.487	22.467	152,934
2022-01-14	27.828	28.211	27.732	27.900	22.003	131,633
2022-01-13	27.456	28.176	27.372	28.164	22.211	125,679

← NewerPage 20 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.