Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	27.276	27.468	26.928	27.420	21.625	153,454
2022-01-11	26.904	27.132	26.688	26.976	21.275	95,314
2022-01-10	27.792	27.816	26.688	26.808	21.142	81,218
2022-01-07	27.792	28.128	27.300	27.564	21.738	157,625
2022-01-05	28.008	28.271	27.612	27.792	21.918	94,514
2022-01-04	27.180	27.924	27.168	27.900	22.003	97,889
2022-01-03	26.304	27.252	26.304	27.168	21.426	77,235
2021-12-30	26.688	26.688	26.280	26.292	20.735	107,045
2021-12-29	26.604	26.748	26.484	26.688	21.048	41,238
2021-12-28	26.604	26.892	26.484	26.736	21.085	49,548
2021-12-27	26.508	26.748	26.412	26.592	20.972	35,964
2021-12-23	26.028	26.508	26.028	26.508	20.906	45,243
2021-12-22	25.489	26.052	25.441	25.968	20.480	79,883
2021-12-21	25.489	25.837	25.417	25.693	20.262	57,545
2021-12-20	25.057	25.309	24.829	25.177	19.856	125,557
2021-12-17	25.369	25.849	25.369	25.681	20.253	248,357
2021-12-16	26.172	26.424	25.549	25.549	20.149	230,124
2021-12-15	25.321	25.645	25.189	25.525	20.130	78,542
2021-12-14	26.088	26.220	25.165	25.165	19.846	199,539
2021-12-13	25.933	26.496	25.825	25.825	20.367	111,388
2021-12-10	25.429	26.124	25.345	25.885	20.414	117,266
2021-12-09	26.088	26.172	25.369	25.537	20.140	94,960
2021-12-08	26.088	26.460	25.945	26.064	20.556	134,051
2021-12-07	26.496	26.496	25.909	26.088	20.575	150,672
2021-12-03	26.244	26.448	25.585	25.705	20.272	171,517
2021-12-02	25.573	26.088	25.177	26.088	20.575	354,808
2021-12-01	25.093	26.028	24.817	26.016	20.518	198,063
2021-11-30	25.009	25.045	24.169	24.757	19.525	322,975
2021-11-29	25.429	26.028	24.997	25.321	19.969	166,412
2021-11-26	26.388	26.388	25.273	25.333	19.979	242,451
2021-11-25	27.108	27.552	26.976	27.300	21.530	206,316
2021-11-24	27.288	27.576	26.988	27.096	21.369	129,556
2021-11-23	27.852	27.900	27.252	27.276	21.511	118,460
2021-11-22	28.247	28.271	27.744	27.852	21.965	64,983
2021-11-19	28.487	28.547	27.768	28.056	22.126	85,020
2021-11-18	29.051	29.147	28.307	28.343	22.353	62,319
2021-11-17	28.787	29.219	28.727	29.015	22.883	115,714
2021-11-16	28.811	28.847	28.547	28.739	22.665	80,773
2021-11-15	28.907	28.907	28.535	28.739	22.665	70,275
2021-11-12	28.751	28.895	28.403	28.859	22.760	50,242
2021-11-11	28.247	28.775	28.152	28.739	22.665	65,526
2021-11-10	27.768	28.259	27.768	28.259	22.287	207,546
2021-11-09	28.200	28.247	27.732	27.768	21.899	66,256
2021-11-08	28.667	28.715	27.996	28.188	22.230	103,758
2021-11-05	28.751	28.871	28.367	28.715	22.646	125,600
2021-11-04	28.775	28.967	28.523	28.739	22.665	248,545
2021-11-03	28.487	28.751	28.319	28.751	22.675	179,731
2021-11-02	28.343	28.739	28.188	28.427	22.419	156,818
2021-11-01	27.408	28.499	27.216	28.343	22.353	247,195
2021-10-29	26.508	26.952	26.244	26.892	21.208	300,838
2021-10-28	27.156	27.612	25.621	26.700	21.057	534,863
2021-10-27	27.180	27.636	26.640	27.492	21.681	168,980
2021-10-26	27.204	27.240	26.820	26.988	21.284	133,574
2021-10-25	27.288	27.756	26.952	27.084	21.360	202,536
2021-10-22	27.048	27.324	26.952	26.952	21.256	126,695
2021-10-21	27.000	27.144	26.712	26.940	21.246	114,814
2021-10-20	26.736	27.132	26.508	27.132	21.398	110,858

← NewerPage 21 of 21 · 1,257 trading days

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.