Hiab B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	45.910	48.115	45.910	47.190	43.315	82,041
2025-02-13	47.060	47.330	45.010	47.330	43.444	160,931
2025-02-12	48.480	52.360	47.680	47.680	43.765	201,249
2025-02-11	48.320	51.590	48.230	50.640	46.482	133,313
2025-02-10	47.500	48.360	47.500	48.325	44.357	56,006
2025-02-07	47.805	48.925	47.460	47.490	43.590	112,009
2025-02-06	47.250	47.785	46.805	47.740	43.820	58,742
2025-02-05	47.350	47.350	46.620	47.250	43.370	56,988
2025-02-04	47.000	47.370	46.585	47.370	43.480	52,869
2025-02-03	46.000	47.175	45.080	47.010	43.150	97,969
2025-01-31	47.945	48.300	47.800	48.000	44.059	89,569
2025-01-30	48.045	48.470	47.820	48.010	44.068	45,737
2025-01-29	47.590	48.620	47.590	47.760	43.838	76,520
2025-01-28	47.700	47.970	47.360	47.635	43.723	66,950
2025-01-27	47.600	47.900	46.840	47.700	43.783	85,328
2025-01-24	48.050	48.235	47.815	47.950	44.013	68,482
2025-01-23	48.015	48.145	47.345	47.750	43.829	56,678
2025-01-22	48.990	49.080	47.620	48.000	44.059	98,944
2025-01-21	47.845	47.850	47.000	47.590	43.682	104,525
2025-01-20	46.670	48.210	46.520	48.140	44.187	122,342
2025-01-17	46.875	47.350	46.560	46.670	42.838	128,138
2025-01-16	47.755	47.905	46.550	46.875	43.026	130,340
2025-01-15	49.000	49.010	46.985	47.760	43.838	135,910
2025-01-14	50.000	50.500	48.940	49.000	44.976	61,821
2025-01-13	51.080	51.260	49.940	50.000	45.894	56,723
2025-01-10	51.900	52.110	51.260	51.260	47.051	46,961
2025-01-09	52.380	52.600	51.830	51.830	47.574	24,278
2025-01-08	51.890	53.180	51.890	52.380	48.079	53,805
2025-01-07	52.540	53.140	51.520	52.160	47.877	67,652
2025-01-03	52.350	52.510	51.720	52.190	47.904	40,179
2025-01-02	51.500	52.550	51.500	52.430	48.125	39,508
2024-12-30	51.490	51.590	50.650	51.080	46.886	84,457
2024-12-27	51.490	51.800	51.290	51.800	47.546	42,380
2024-12-23	51.960	52.030	51.500	51.660	47.418	30,646
2024-12-20	51.500	52.320	50.880	51.960	47.693	90,563
2024-12-19	50.440	51.890	50.310	51.880	47.620	68,953
2024-12-18	51.920	52.470	51.690	52.000	47.730	60,863
2024-12-17	52.820	53.390	51.180	51.920	47.657	72,503
2024-12-16	53.600	53.710	52.900	53.540	49.144	49,856
2024-12-13	54.100	54.690	53.550	53.860	49.437	33,782
2024-12-12	55.780	55.840	54.020	54.190	49.740	46,828
2024-12-11	53.090	56.430	52.850	55.930	51.337	63,168
2024-12-10	53.730	54.570	52.960	53.410	49.024	86,995
2024-12-09	55.300	55.400	54.070	54.070	49.630	63,655
2024-12-05	54.560	55.400	54.560	54.930	50.419	60,070
2024-12-04	54.810	55.280	53.970	54.560	50.080	79,018
2024-12-03	53.630	54.960	53.630	54.810	50.309	67,530
2024-12-02	52.640	53.560	52.500	53.560	49.162	58,851
2024-11-29	52.840	53.070	52.300	52.620	48.299	64,876
2024-11-28	52.500	53.100	52.370	52.840	48.501	32,066
2024-11-27	52.000	52.820	51.840	52.400	48.097	52,986
2024-11-26	53.060	53.060	51.770	52.000	47.730	71,735
2024-11-25	54.100	54.230	53.290	53.290	48.914	67,215
2024-11-22	53.000	53.970	52.790	53.900	49.474	37,278
2024-11-21	53.000	53.290	52.250	52.760	48.428	57,683
2024-11-20	53.690	54.330	52.860	52.860	48.519	41,214
2024-11-19	54.000	54.420	52.900	53.690	49.281	50,064
2024-11-18	53.920	53.920	53.260	53.770	49.355	207,204
2024-11-15	52.850	55.640	52.510	53.920	49.492	165,765
2024-11-14	58.830	59.100	57.910	58.000	53.237	29,174

← NewerPage 8 of 21 · 1,260 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.